Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C S P Inc (NQ: CSPI )

14.35 -0.55 (-3.69%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Dec 31, 2008 1.819 1.868 1.812 1.812 20,720 +0.18(+11.07%)
Dec 30, 2008 1.713 1.713 1.258 1.632 283,284 -0.14(-7.75%)
Dec 29, 2008 1.794 1.868 1.769 1.769 12,008 -0.09(-4.70%)
Dec 26, 2008 1.838 1.862 1.838 1.856 4,258 -0.00(-0.06%)
Dec 24, 2008 1.825 1.893 1.763 1.857 7,132 +0.11(+6.49%)
Dec 23, 2008 1.794 1.800 1.563 1.744 5,940 -0.05(-2.78%)
Dec 22, 2008 1.806 1.806 1.439 1.794 23,853 -0.01(-0.69%)
Dec 19, 2008 1.829 1.837 1.806 1.806 4,954 -0.06(-3.01%)
Dec 18, 2008 1.868 1.890 1.806 1.862 10,757 -0.01(-0.34%)
Dec 17, 2008 1.744 1.993 1.744 1.868 36,277 +0.12(+7.14%)
Dec 16, 2008 1.682 1.744 1.682 1.744 6,422 +0.12(+7.69%)
Dec 15, 2008 1.582 1.619 1.582 1.619 481 -0.06(-3.35%)
Dec 12, 2008 1.744 1.744 1.663 1.675 4,953 -0.02(-1.10%)
Dec 11, 2008 1.707 1.744 1.694 1.694 2,247 -0.01(-0.37%)
Dec 10, 2008 1.787 1.924 1.669 1.700 29,514 -0.09(-5.21%)
Dec 09, 2008 1.669 1.812 1.644 1.794 15,407 +0.01(+0.70%)
Dec 08, 2008 1.632 1.794 1.632 1.781 16,142 +0.12(+7.12%)
Dec 04, 2008 1.682 1.663 1.663 1.663 8,188 -0.04(-2.20%)
Dec 02, 2008 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Dec 01, 2008 1.682 1.713 1.682 1.700 4,495 -0.07(-4.21%)
Nov 28, 2008 1.775 1.775 1.769 1.775 18,830 +0.00(+0.00%)
Nov 26, 2008 1.563 1.775 1.563 1.775 40,818 +0.03(+1.79%)
Nov 25, 2008 1.619 1.744 1.619 1.744 1,367 +0.09(+5.66%)
Nov 24, 2008 1.401 1.650 1.389 1.650 13,291 +0.04(+2.32%)
Nov 21, 2008 1.563 1.862 0.9404 1.613 66,440 -0.13(-7.50%)
Nov 20, 2008 1.868 1.868 1.688 1.744 5,706 -0.17(-8.79%)
Nov 19, 2008 1.918 2.043 1.906 1.912 8,657 -0.04(-1.92%)
Nov 18, 2008 1.931 1.981 1.912 1.949 5,139 -0.07(-3.69%)
Nov 17, 2008 1.987 2.024 1.918 2.024 7,711 -0.06(-2.99%)
Nov 14, 2008 2.167 2.167 1.912 2.086 1,610 +0.18(+9.48%)
Nov 13, 2008 2.043 2.043 1.906 1.906 3,532 -0.18(-8.66%)
Nov 12, 2008 2.142 2.174 1.881 2.086 16,931 -0.16(-6.94%)
Nov 11, 2008 2.242 2.242 2.124 2.242 9,874 -0.06(-2.44%)
Nov 10, 2008 2.304 2.304 2.298 2.298 5,502 +0.00(+0.00%)
Nov 07, 2008 2.360 2.367 2.298 2.298 4,656 -0.01(-0.27%)
Nov 05, 2008 2.304 2.304 2.304 2.304 0 -0.00(-0.00%)
Nov 04, 2008 2.298 2.304 2.298 2.304 449 -0.08(-3.39%)
Nov 03, 2008 2.397 2.491 2.130 2.385 23,316 +0.10(+4.36%)
Oct 30, 2008 2.292 2.286 2.286 2.286 14,932 +0.16(+7.31%)
Oct 29, 2008 2.354 2.367 2.130 2.130 13,167 -0.24(-10.00%)
Oct 28, 2008 2.348 2.516 2.124 2.367 29,254 -0.09(-3.56%)
Oct 27, 2008 2.236 2.491 2.192 2.454 7,739 +0.01(+0.51%)
Oct 24, 2008 2.248 2.441 2.248 2.441 5,356 -0.04(-1.51%)
Oct 23, 2008 2.304 2.485 2.304 2.479 9,172 +0.11(+4.74%)
Oct 22, 2008 2.379 2.379 2.367 2.367 5,619 -0.07(-3.06%)
Oct 21, 2008 2.566 2.566 2.441 2.441 10,275 +0.01(+0.51%)
Oct 20, 2008 2.410 2.585 2.410 2.429 11,430 -0.17(-6.70%)
Oct 17, 2008 2.385 2.603 2.385 2.603 5,060 +0.00(+0.00%)
Oct 16, 2008 2.311 2.734 2.273 2.603 19,354 +0.07(+2.70%)
Oct 15, 2008 2.342 2.572 2.336 2.535 11,399 +0.04(+1.75%)
Oct 14, 2008 2.435 2.491 2.211 2.491 25,789 +0.12(+5.26%)
Oct 13, 2008 2.304 2.641 2.304 2.367 5,378 +0.17(+7.95%)
Oct 10, 2008 2.336 2.479 2.142 2.192 18,381 -0.31(-12.22%)
Oct 09, 2008 2.678 2.678 2.343 2.498 12,555 -0.16(-6.09%)
Oct 08, 2008 2.554 2.659 2.491 2.659 20,347 -0.04(-1.61%)
Oct 07, 2008 2.902 2.803 2.510 2.703 5,353 -0.20(-6.87%)
Oct 06, 2008 3.120 3.120 2.647 2.902 21,345 -0.37(-11.24%)
Oct 03, 2008 3.087 3.270 2.990 3.270 1,123 +0.16(+5.00%)
Oct 02, 2008 2.990 3.114 2.977 3.114 6,815 +0.15(+5.04%)
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.