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

C S P Inc (NQ: CSPI )

14.02 -0.24 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2010 2.673 2.711 2.673 2.673 14,636 +0.03(+1.18%)
Sep 29, 2010 2.642 2.642 2.642 2.642 2,734 -0.02(-0.93%)
Sep 28, 2010 2.618 2.673 2.618 2.667 28,008 +0.06(+2.14%)
Sep 27, 2010 2.599 2.642 2.599 2.611 4,326 -0.02(-0.94%)
Sep 24, 2010 2.611 2.642 2.611 2.636 11,902 +0.01(+0.24%)
Sep 22, 2010 2.642 2.630 2.630 2.630 6,916 -0.01(-0.45%)
Sep 21, 2010 2.611 2.642 2.611 2.642 2,090 +0.01(+0.22%)
Sep 20, 2010 2.630 2.642 2.581 2.636 6,665 -0.01(-0.24%)
Sep 17, 2010 2.611 2.642 2.549 2.642 2,587 +0.03(+1.19%)
Sep 15, 2010 2.531 2.642 2.531 2.611 3,078 -0.02(-0.71%)
Sep 14, 2010 2.568 2.630 2.568 2.630 2,132 +0.02(+0.95%)
Sep 13, 2010 2.524 2.611 2.518 2.605 2,251 -0.01(-0.24%)
Sep 09, 2010 2.611 2.611 2.611 2.611 1,125 +0.02(+0.72%)
Sep 07, 2010 2.593 2.593 2.593 2.593 5,468 -0.01(-0.48%)
Sep 01, 2010 2.580 2.605 2.605 2.605 12,706 +0.04(+1.70%)
Aug 31, 2010 2.443 2.562 2.443 2.562 18,210 +0.05(+1.98%)
Aug 30, 2010 2.504 2.512 2.499 2.512 710 -0.10(-3.81%)
Aug 27, 2010 2.531 2.642 2.530 2.611 9,003 +0.08(+3.19%)
Aug 26, 2010 2.468 2.530 2.468 2.530 8,926 +0.00(+0.00%)
Aug 25, 2010 2.530 2.537 2.493 2.530 11,773 -0.00(-0.00%)
Aug 24, 2010 2.518 2.531 2.518 2.530 19,300 -0.05(-1.93%)
Aug 20, 2010 2.599 2.580 2.580 2.580 11,419 -0.05(-1.89%)
Aug 17, 2010 2.549 2.630 2.630 2.630 8,363 +0.09(+3.42%)
Aug 16, 2010 2.568 2.568 2.487 2.543 10,695 -0.07(-2.62%)
Aug 12, 2010 2.611 2.611 2.611 2.611 1,608 -0.03(-1.18%)
Aug 11, 2010 2.649 2.649 2.611 2.642 31,849 -0.01(-0.24%)
Aug 10, 2010 2.642 2.655 2.642 2.649 19,461 +0.01(+0.24%)
Aug 09, 2010 2.611 2.649 2.605 2.642 18,440 +0.01(+0.47%)
Aug 06, 2010 2.667 2.667 2.599 2.630 8,460 -0.02(-0.70%)
Aug 05, 2010 2.574 2.673 2.518 2.649 53,875 +0.04(+1.67%)
Aug 04, 2010 2.841 2.891 2.394 2.605 342,613 +0.02(+0.96%)
Aug 03, 2010 2.649 2.649 2.549 2.580 6,462 -0.06(-2.35%)
Aug 02, 2010 2.692 2.692 2.611 2.642 10,454 +0.01(+0.24%)
Jul 30, 2010 2.661 2.708 2.555 2.636 7,228 -0.02(-0.70%)
Jul 29, 2010 2.586 2.673 2.586 2.655 19,390 +0.09(+3.64%)
Jul 28, 2010 2.661 2.661 2.562 2.562 11,065 -0.10(-3.74%)
Jul 27, 2010 2.729 2.754 2.611 2.661 10,152 -0.06(-2.28%)
Jul 26, 2010 2.748 2.748 2.723 2.723 1,930 +0.00(+0.00%)
Jul 23, 2010 2.692 2.723 2.673 2.723 16,244 +0.08(+3.06%)
Jul 22, 2010 2.723 2.723 2.642 2.642 7,398 +0.01(+0.24%)
Jul 21, 2010 2.642 2.642 2.636 2.636 1,045 +0.00(+0.00%)
Jul 20, 2010 2.630 2.636 2.624 2.636 10,234 +0.01(+0.47%)
Jul 19, 2010 2.617 2.624 2.611 2.624 8,260 +0.03(+1.20%)
Jul 16, 2010 2.630 2.698 2.593 2.593 16,700 -0.02(-0.74%)
Jul 15, 2010 2.673 2.723 2.612 2.612 4,785 -0.06(-2.07%)
Jul 13, 2010 2.667 2.667 2.667 2.667 0 +0.04(+1.66%)
Jul 12, 2010 2.611 2.636 2.611 2.624 4,239 -0.01(-0.47%)
Jul 09, 2010 2.617 2.642 2.617 2.636 2,090 -0.05(-1.85%)
Jul 08, 2010 2.624 2.705 2.624 2.686 2,922 -0.01(-0.46%)
Jul 06, 2010 2.711 2.698 2.698 2.698 4,021 -0.01(-0.46%)
Jul 02, 2010 2.760 2.760 2.692 2.711 8,846 +0.09(+3.32%)
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.