Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C S P Inc (NQ: CSPI )

14.79 -0.02 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 2.630 2.705 2.630 2.661 6,875 -0.01(-0.23%)
Jun 29, 2010 2.680 2.680 2.642 2.667 9,607 -0.12(-4.24%)
Jun 25, 2010 2.673 2.866 2.617 2.785 28,756 +0.14(+5.41%)
Jun 24, 2010 2.636 2.642 2.630 2.642 13,655 +0.02(+0.71%)
Jun 23, 2010 2.624 2.624 2.611 2.624 1,777 -0.05(-1.84%)
Jun 17, 2010 2.611 2.673 2.673 2.673 2,412 +0.02(+0.92%)
Jun 16, 2010 2.652 2.652 2.636 2.649 5,992 -0.03(-1.16%)
Jun 15, 2010 2.680 2.687 2.680 2.680 6,916 +0.00(+0.19%)
Jun 14, 2010 2.717 2.717 2.673 2.675 2,837 -0.01(-0.42%)
Jun 11, 2010 2.649 2.686 2.649 2.686 643 +0.07(+2.61%)
Jun 10, 2010 2.611 2.618 2.611 2.617 10,290 -0.06(-2.09%)
Jun 09, 2010 2.518 2.673 2.518 2.673 27,664 +0.03(+1.18%)
Jun 08, 2010 2.649 2.649 2.642 2.642 11,419 +0.00(+0.00%)
Jun 07, 2010 2.642 2.642 2.642 2.642 6,433 +0.00(+0.00%)
Jun 04, 2010 2.680 2.680 2.636 2.642 6,555 -0.02(-0.70%)
Jun 03, 2010 2.661 2.723 2.649 2.661 2,251 +0.01(+0.47%)
Jun 02, 2010 2.649 2.655 2.649 2.649 27,704 +0.00(+0.00%)
Jun 01, 2010 2.611 2.649 2.611 2.649 37,159 +0.04(+1.43%)
May 28, 2010 2.605 2.611 2.586 2.611 4,867 +0.01(+0.24%)
May 27, 2010 2.555 2.605 2.549 2.605 2,766 -0.01(-0.24%)
May 26, 2010 2.611 2.611 2.611 2.611 3,120 +0.04(+1.69%)
May 25, 2010 2.599 2.605 2.549 2.568 20,039 -0.03(-1.19%)
May 24, 2010 2.549 2.673 2.461 2.599 14,790 -0.01(-0.48%)
May 21, 2010 2.530 2.611 2.530 2.611 7,326 +0.01(+0.48%)
May 20, 2010 2.580 2.605 2.506 2.599 3,712 +0.02(+0.72%)
May 19, 2010 2.587 2.611 2.580 2.580 5,992 -0.01(-0.48%)
May 18, 2010 2.580 2.636 2.580 2.593 9,777 +0.04(+1.71%)
May 17, 2010 2.549 2.574 2.549 2.549 2,155 -0.08(-3.08%)
May 14, 2010 2.611 2.642 2.555 2.630 23,881 +0.02(+0.72%)
May 13, 2010 2.642 2.642 2.555 2.611 24,700 -0.04(-1.64%)
May 12, 2010 2.630 2.655 2.611 2.655 5,243 +0.02(+0.95%)
May 11, 2010 2.611 2.661 2.580 2.630 27,638 +0.02(+0.72%)
May 10, 2010 2.593 2.692 2.524 2.611 15,138 +0.06(+2.44%)
May 07, 2010 2.555 2.580 2.500 2.549 13,579 -0.02(-0.73%)
May 06, 2010 2.518 2.611 2.387 2.568 193,575 -0.03(-1.20%)
May 05, 2010 2.624 2.922 2.524 2.599 1,059,194 +0.43(+19.77%)
May 03, 2010 2.170 2.170 2.170 2.170 0 +0.04(+1.80%)
Apr 30, 2010 2.120 2.176 2.120 2.132 3,498 -0.04(-1.76%)
Apr 29, 2010 2.120 2.176 2.120 2.170 2,862 +0.02(+1.16%)
Apr 28, 2010 2.145 2.157 2.145 2.145 9,288 +0.01(+0.58%)
Apr 27, 2010 2.170 2.176 2.133 2.133 3,501 -0.04(-2.00%)
Apr 26, 2010 2.139 2.176 2.133 2.176 33,728 +0.03(+1.45%)
Apr 23, 2010 2.070 2.176 2.070 2.145 40,567 -0.09(-3.90%)
Apr 22, 2010 2.176 2.232 2.176 2.232 10,953 +0.06(+2.57%)
Apr 21, 2010 2.176 2.182 2.176 2.176 3,216 +0.00(+0.00%)
Apr 20, 2010 2.269 2.269 2.145 2.176 28,870 +0.00(+0.00%)
Apr 19, 2010 2.182 2.182 2.176 2.176 6,594 +0.00(+0.00%)
Apr 16, 2010 2.201 2.201 2.151 2.176 18,673 -0.02(-1.02%)
Apr 15, 2010 2.176 2.204 2.176 2.198 2,248 +0.02(+0.74%)
Apr 14, 2010 2.176 2.244 2.157 2.182 5,870 -0.02(-0.88%)
Apr 13, 2010 2.251 2.251 2.201 2.202 4,262 +0.03(+1.18%)
Apr 12, 2010 2.182 2.238 2.101 2.176 14,141 -0.06(-2.74%)
Apr 07, 2010 2.237 2.237 2.237 2.237 0 +0.04(+1.63%)
Apr 05, 2010 2.201 2.201 2.201 2.201 0 -0.04(-1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.