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 (%)
Jul 31, 2009 2.452 2.481 2.344 2.344 12,992 -0.05(-2.10%)
Jul 30, 2009 2.369 2.394 2.369 2.394 1,749 -0.00(-0.14%)
Jul 28, 2009 2.331 2.398 2.398 2.398 160 -0.01(-0.35%)
Jul 27, 2009 2.350 2.406 2.344 2.406 2,896 +0.01(+0.52%)
Jul 24, 2009 2.300 2.400 2.288 2.394 2,251 +0.00(+0.00%)
Jul 23, 2009 2.387 2.394 2.387 2.394 40,002 +0.12(+5.48%)
Jul 22, 2009 2.207 2.269 2.207 2.269 4,181 -0.07(-2.98%)
Jul 21, 2009 2.331 2.350 2.331 2.339 12,384 -0.01(-0.48%)
Jul 20, 2009 2.331 2.373 2.331 2.350 19,146 +0.11(+5.00%)
Jul 17, 2009 2.226 2.263 2.220 2.238 3,538 -0.01(-0.56%)
Jul 16, 2009 2.263 2.263 2.220 2.251 2,090 -0.02(-0.82%)
Jul 14, 2009 2.269 2.269 2.269 2.269 0 -0.08(-3.44%)
Jul 13, 2009 2.350 2.350 2.350 2.350 160 +0.01(+0.53%)
Jul 10, 2009 2.328 2.369 2.328 2.338 13,510 +0.09(+4.16%)
Jul 09, 2009 2.338 2.338 2.207 2.244 11,098 -0.06(-2.44%)
Jul 02, 2009 2.412 2.300 2.300 2.300 321 -0.11(-4.39%)
Jul 01, 2009 2.269 2.543 2.269 2.406 39,188 +0.20(+9.01%)
Jun 30, 2009 2.263 2.263 2.135 2.207 2,980 -0.07(-3.27%)
Jun 29, 2009 2.282 2.282 2.282 2.282 643 +0.04(+1.92%)
Jun 26, 2009 2.176 2.244 2.176 2.239 3,115 +0.06(+2.89%)
Jun 25, 2009 2.176 2.176 2.176 2.176 321 +0.03(+1.45%)
Jun 24, 2009 2.145 2.153 2.145 2.145 5,037 +0.00(+0.00%)
Jun 23, 2009 2.151 2.157 2.145 2.145 3,538 -0.04(-1.71%)
Jun 22, 2009 2.188 2.226 2.182 2.182 2,412 -0.06(-2.50%)
Jun 19, 2009 2.120 2.238 2.089 2.238 15,090 +0.09(+4.05%)
Jun 18, 2009 2.182 2.182 2.145 2.151 6,755 -0.03(-1.42%)
Jun 17, 2009 2.176 2.182 2.176 2.182 1,125 -0.00(-0.00%)
Jun 16, 2009 2.207 2.207 2.176 2.182 3,501 -0.02(-1.13%)
Jun 15, 2009 2.269 2.325 2.207 2.207 9,087 -0.03(-1.39%)
Jun 12, 2009 2.244 2.244 2.238 2.238 1,125 +0.00(+0.00%)
Jun 11, 2009 2.248 2.300 2.151 2.238 2,573 -0.03(-1.37%)
Jun 09, 2009 2.269 2.269 2.269 2.269 0 +0.03(+1.39%)
Jun 08, 2009 2.077 2.238 2.077 2.238 10,618 +0.09(+4.05%)
Jun 05, 2009 2.077 2.151 2.052 2.151 2,584 -0.02(-1.15%)
Jun 04, 2009 2.170 2.176 2.170 2.176 5,642 +0.06(+2.64%)
Jun 03, 2009 2.120 2.126 2.120 2.120 4,514 +0.00(+0.00%)
Jun 02, 2009 2.052 2.126 2.052 2.120 21,900 +0.07(+3.33%)
Jun 01, 2009 2.008 2.070 2.008 2.052 15,810 +0.06(+3.13%)
May 29, 2009 1.977 1.990 1.971 1.990 6,248 -0.09(-4.47%)
May 28, 2009 2.089 2.095 2.083 2.083 7,525 +0.14(+7.03%)
May 27, 2009 1.958 1.990 1.940 1.946 7,712 +0.02(+0.97%)
May 26, 2009 2.027 2.027 1.915 1.927 13,406 -0.09(-4.62%)
May 22, 2009 2.027 2.027 2.021 2.021 643 -0.09(-4.41%)
May 20, 2009 2.114 2.114 2.114 2.114 4,342 +0.09(+4.62%)
May 19, 2009 1.983 2.021 1.909 2.021 11,757 +0.09(+4.84%)
May 18, 2009 1.934 1.965 1.927 1.927 3,831 +0.01(+0.32%)
May 15, 2009 1.896 1.940 1.896 1.921 7,337 +0.02(+1.31%)
May 14, 2009 1.927 1.958 1.896 1.896 8,133 -0.04(-2.24%)
May 13, 2009 1.977 2.030 1.940 1.940 6,433 -0.21(-9.57%)
May 11, 2009 2.145 2.145 2.145 2.145 0 +0.19(+9.55%)
May 08, 2009 1.871 1.958 1.865 1.958 12,063 +0.09(+4.98%)
May 07, 2009 1.946 1.946 1.847 1.865 14,226 -0.06(-2.91%)
May 06, 2009 1.909 1.965 1.896 1.921 42,375 +0.02(+0.98%)
May 05, 2009 1.890 1.946 1.884 1.903 3,644 -0.02(-0.97%)
May 04, 2009 1.934 1.989 1.847 1.921 21,900 +0.07(+4.04%)
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.