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 (%)
Jan 30, 2009 2.017 2.027 1.990 1.990 8,341 -0.02(-0.93%)
Jan 29, 2009 2.157 2.157 2.002 2.008 13,792 -0.09(-4.10%)
Jan 28, 2009 2.083 2.114 1.996 2.094 16,674 +0.05(+2.37%)
Jan 27, 2009 2.027 2.108 2.021 2.046 20,902 -0.10(-4.77%)
Jan 26, 2009 1.903 2.425 1.878 2.148 118,480 +0.17(+8.65%)
Jan 23, 2009 1.747 2.213 1.747 1.977 220,246 +0.33(+20.00%)
Jan 22, 2009 1.672 1.743 1.648 1.648 12,545 -0.07(-3.99%)
Jan 21, 2009 1.728 1.753 1.654 1.716 45,518 -0.03(-1.69%)
Jan 20, 2009 1.710 1.746 1.710 1.746 7,435 -0.02(-1.23%)
Jan 16, 2009 1.747 1.772 1.741 1.767 9,409 -0.00(-0.26%)
Jan 15, 2009 1.741 1.803 1.679 1.772 12,706 +0.02(+1.42%)
Jan 14, 2009 1.815 1.815 1.747 1.747 9,972 -0.09(-4.74%)
Jan 13, 2009 1.890 1.896 1.834 1.834 10,132 -0.03(-1.67%)
Jan 12, 2009 1.878 1.927 1.865 1.865 45,881 -0.14(-6.83%)
Jan 09, 2009 1.990 2.008 1.990 2.002 7,318 -0.17(-8.00%)
Jan 08, 2009 1.871 2.176 1.865 2.176 15,770 +0.17(+8.70%)
Jan 07, 2009 1.940 2.021 1.940 2.002 6,473 -0.19(-8.78%)
Jan 06, 2009 2.052 2.213 1.985 2.195 30,743 +0.11(+5.37%)
Jan 05, 2009 1.940 2.139 1.940 2.083 18,239 +0.14(+7.38%)
Jan 02, 2009 1.809 1.940 1.809 1.940 965 +0.13(+7.21%)
Dec 31, 2008 1.815 1.865 1.809 1.809 20,756 +0.18(+11.07%)
Dec 30, 2008 1.710 1.710 1.256 1.629 283,776 -0.14(-7.75%)
Dec 29, 2008 1.791 1.865 1.766 1.766 12,029 -0.09(-4.70%)
Dec 26, 2008 1.835 1.859 1.835 1.853 4,265 -0.00(-0.06%)
Dec 24, 2008 1.822 1.890 1.760 1.854 7,144 +0.11(+6.49%)
Dec 23, 2008 1.791 1.797 1.561 1.741 5,951 -0.05(-2.78%)
Dec 22, 2008 1.803 1.803 1.437 1.791 23,894 -0.01(-0.69%)
Dec 19, 2008 1.825 1.834 1.803 1.803 4,963 -0.06(-3.01%)
Dec 18, 2008 1.865 1.886 1.803 1.859 10,776 -0.01(-0.34%)
Dec 17, 2008 1.741 1.990 1.741 1.865 36,340 +0.12(+7.14%)
Dec 16, 2008 1.679 1.741 1.679 1.741 6,433 +0.12(+7.69%)
Dec 15, 2008 1.579 1.617 1.579 1.617 482 -0.06(-3.35%)
Dec 12, 2008 1.741 1.741 1.660 1.672 4,961 -0.02(-1.10%)
Dec 11, 2008 1.704 1.741 1.691 1.691 2,251 -0.01(-0.37%)
Dec 10, 2008 1.784 1.921 1.666 1.697 29,565 -0.09(-5.21%)
Dec 09, 2008 1.666 1.809 1.641 1.791 15,434 +0.01(+0.70%)
Dec 08, 2008 1.629 1.791 1.629 1.778 16,170 +0.12(+7.12%)
Dec 04, 2008 1.679 1.660 1.660 1.660 8,202 -0.04(-2.20%)
Dec 02, 2008 1.697 1.697 1.697 1.697 0 +0.00(+0.00%)
Dec 01, 2008 1.679 1.710 1.679 1.697 4,503 -0.07(-4.21%)
Nov 28, 2008 1.772 1.772 1.766 1.772 18,863 +0.00(+0.00%)
Nov 26, 2008 1.561 1.772 1.561 1.772 40,889 +0.03(+1.79%)
Nov 25, 2008 1.617 1.741 1.617 1.741 1,370 +0.09(+5.66%)
Nov 24, 2008 1.399 1.648 1.386 1.648 13,314 +0.04(+2.32%)
Nov 21, 2008 1.561 1.859 0.9388 1.610 66,556 -0.13(-7.50%)
Nov 20, 2008 1.865 1.865 1.685 1.741 5,716 -0.17(-8.79%)
Nov 19, 2008 1.915 2.039 1.903 1.909 8,672 -0.04(-1.92%)
Nov 18, 2008 1.927 1.977 1.909 1.946 5,148 -0.07(-3.69%)
Nov 17, 2008 1.983 2.021 1.915 2.021 7,725 -0.06(-2.99%)
Nov 14, 2008 2.164 2.164 1.909 2.083 1,613 +0.18(+9.48%)
Nov 13, 2008 2.039 2.039 1.903 1.903 3,538 -0.18(-8.66%)
Nov 12, 2008 2.139 2.170 1.878 2.083 16,960 -0.16(-6.94%)
Nov 11, 2008 2.238 2.238 2.120 2.238 9,891 -0.06(-2.44%)
Nov 10, 2008 2.300 2.300 2.294 2.294 5,512 +0.00(+0.00%)
Nov 07, 2008 2.356 2.363 2.294 2.294 4,664 -0.01(-0.27%)
Nov 05, 2008 2.300 2.300 2.300 2.300 0 -0.00(-0.00%)
Nov 04, 2008 2.294 2.300 2.294 2.300 450 -0.08(-3.39%)
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.