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 (%)
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%)
Apr 01, 2010 2.232 2.238 2.238 2.238 1,769 +0.00(+0.00%)
Mar 31, 2010 2.195 2.238 2.195 2.238 2,107 +0.01(+0.28%)
Mar 30, 2010 2.220 2.232 2.145 2.232 5,032 -0.01(-0.28%)
Mar 29, 2010 2.207 2.238 2.207 2.238 1,265 +0.02(+0.79%)
Mar 26, 2010 2.207 2.238 2.207 2.221 3,589 +0.01(+0.33%)
Mar 25, 2010 2.251 2.251 2.207 2.213 10,374 -0.04(-1.93%)
Mar 24, 2010 2.257 2.263 2.251 2.257 2,636 -0.06(-2.42%)
Mar 23, 2010 2.307 2.313 2.307 2.313 434 +0.09(+3.91%)
Mar 22, 2010 2.164 2.226 2.164 2.226 3,699 +0.09(+4.07%)
Mar 19, 2010 2.120 2.238 2.120 2.139 2,496 -0.10(-4.44%)
Mar 18, 2010 2.151 2.238 2.151 2.238 4,021 +0.07(+3.15%)
Mar 17, 2010 2.139 2.176 1.990 2.170 18,178 -0.03(-1.41%)
Mar 16, 2010 2.201 2.201 2.188 2.201 1,730 -0.01(-0.28%)
Mar 15, 2010 2.182 2.313 2.145 2.207 16,687 -0.06(-2.59%)
Mar 12, 2010 2.257 2.276 2.238 2.266 5,951 +0.02(+0.67%)
Mar 11, 2010 2.250 2.251 2.250 2.251 2,090 +0.02(+1.12%)
Mar 10, 2010 2.244 2.253 2.188 2.226 13,587 -0.02(-0.83%)
Mar 09, 2010 2.213 2.251 2.164 2.244 6,940 -0.01(-0.55%)
Mar 08, 2010 2.244 2.257 2.244 2.257 3,216 +0.02(+0.83%)
Mar 05, 2010 2.238 2.263 2.238 2.238 1,447 +0.01(+0.28%)
Mar 04, 2010 2.220 2.238 2.213 2.232 3,055 +0.02(+1.12%)
Mar 03, 2010 2.238 2.238 2.207 2.207 1,608 -0.04(-1.66%)
Mar 02, 2010 2.232 2.263 2.232 2.244 6,916 +0.01(+0.28%)
Mar 01, 2010 2.189 2.238 2.189 2.238 3,216 +0.02(+1.12%)
Feb 25, 2010 2.170 2.213 2.213 2.213 8,524 -0.01(-0.56%)
Feb 24, 2010 2.238 2.238 2.213 2.226 5,854 +0.03(+1.24%)
Feb 23, 2010 2.213 2.238 2.133 2.198 7,318 -0.05(-2.32%)
Feb 22, 2010 2.238 2.254 2.238 2.251 7,770 +0.01(+0.28%)
Feb 19, 2010 2.251 2.251 2.244 2.244 1,359 -0.01(-0.41%)
Feb 16, 2010 2.201 2.254 2.254 2.254 9,328 -0.02(-0.96%)
Feb 12, 2010 2.238 2.276 2.276 2.276 4,342 +0.00(+0.00%)
Feb 11, 2010 2.257 2.276 2.257 2.276 321 +0.02(+0.83%)
Feb 10, 2010 2.182 2.300 2.173 2.257 13,938 -0.01(-0.55%)
Feb 09, 2010 2.238 2.307 2.238 2.269 20,679 +0.03(+1.39%)
Feb 08, 2010 2.226 2.238 2.226 2.238 6,423 -0.00(-0.00%)
Feb 05, 2010 2.307 2.307 2.226 2.238 17,337 -0.09(-3.74%)
Feb 04, 2010 2.325 2.363 2.325 2.325 1,125 -0.01(-0.27%)
Feb 03, 2010 2.331 2.331 2.331 2.331 965 +0.06(+2.46%)
Feb 02, 2010 2.300 2.307 2.263 2.276 15,588 -0.02(-0.81%)
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.