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 (%)
Mar 31, 2009 1.772 1.784 1.747 1.772 32,489 -0.06(-3.06%)
Mar 30, 2009 1.903 1.903 1.815 1.828 16,405 -0.12(-6.04%)
Mar 26, 2009 2.046 2.164 1.927 1.945 24,303 -0.04(-2.22%)
Mar 25, 2009 1.977 2.046 1.977 1.990 18,979 +0.06(+3.23%)
Mar 24, 2009 1.878 1.927 1.878 1.927 8,042 +0.05(+2.65%)
Mar 23, 2009 1.890 1.958 1.871 1.878 6,645 +0.03(+1.68%)
Mar 20, 2009 1.884 1.885 1.847 1.847 15,408 -0.07(-3.88%)
Mar 19, 2009 1.865 1.921 1.865 1.921 4,543 +0.06(+3.00%)
Mar 18, 2009 1.803 1.865 1.803 1.865 4,503 -0.01(-0.33%)
Mar 16, 2009 1.840 1.871 1.871 1.871 3,055 -0.09(-4.75%)
Mar 13, 2009 1.971 1.985 1.884 1.965 5,629 +0.10(+5.33%)
Mar 12, 2009 1.822 1.896 1.822 1.865 5,468 +0.11(+6.01%)
Mar 11, 2009 1.741 1.762 1.741 1.760 12,819 +0.01(+0.71%)
Mar 10, 2009 1.666 1.822 1.629 1.747 17,715 +0.14(+8.91%)
Mar 09, 2009 1.554 1.604 1.554 1.604 10,108 +0.04(+2.79%)
Mar 06, 2009 1.576 1.635 1.561 1.561 10,158 -0.08(-4.92%)
Mar 05, 2009 1.635 1.641 1.635 1.641 5,473 -0.03(-1.86%)
Mar 04, 2009 1.635 1.697 1.635 1.672 9,972 -0.03(-1.83%)
Mar 02, 2009 1.722 1.728 1.704 1.704 8,495 -0.04(-2.14%)
Feb 27, 2009 1.722 1.741 1.722 1.741 1,930 -0.02(-1.41%)
Feb 26, 2009 1.784 1.784 1.766 1.766 1,769 +0.01(+0.35%)
Feb 25, 2009 1.728 1.760 1.722 1.760 7,398 -0.01(-0.70%)
Feb 24, 2009 1.691 1.772 1.685 1.772 6,755 +0.09(+5.28%)
Feb 23, 2009 1.859 1.859 1.679 1.683 4,342 -0.13(-7.29%)
Feb 20, 2009 1.890 1.946 1.815 1.815 133,639 -0.12(-6.41%)
Feb 19, 2009 1.958 1.958 1.940 1.940 10,350 +0.03(+1.63%)
Feb 18, 2009 1.915 1.934 1.909 1.909 11,580 -0.01(-0.32%)
Feb 17, 2009 1.927 1.927 1.903 1.915 16,008 -0.02(-1.28%)
Feb 13, 2009 1.915 1.940 1.896 1.940 10,176 +0.06(+3.31%)
Feb 12, 2009 1.878 1.975 1.840 1.878 35,087 -0.06(-2.89%)
Feb 11, 2009 1.958 1.996 1.896 1.934 26,540 +0.01(+0.32%)
Feb 10, 2009 1.916 2.070 1.896 1.927 43,948 -0.04(-2.21%)
Feb 09, 2009 1.990 2.070 1.946 1.971 28,380 -0.01(-0.63%)
Feb 06, 2009 2.083 2.185 1.871 1.983 102,391 -0.14(-6.45%)
Feb 05, 2009 1.990 2.133 1.990 2.120 22,839 +0.13(+6.56%)
Feb 04, 2009 2.238 2.238 1.990 1.990 81,966 -0.16(-7.25%)
Feb 03, 2009 1.903 2.145 1.903 2.145 119,194 +0.40(+23.21%)
Feb 02, 2009 1.990 1.990 1.648 1.741 73,882 -0.25(-12.50%)
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%)
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.