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 (%)
Jul 30, 2010 2.660 2.707 2.555 2.636 7,229 -0.02(-0.70%)
Jul 29, 2010 2.586 2.673 2.586 2.654 19,395 +0.09(+3.64%)
Jul 28, 2010 2.660 2.660 2.561 2.561 11,068 -0.10(-3.74%)
Jul 27, 2010 2.729 2.754 2.611 2.660 10,154 -0.06(-2.28%)
Jul 26, 2010 2.747 2.747 2.723 2.723 1,930 +0.00(+0.00%)
Jul 23, 2010 2.692 2.723 2.673 2.723 16,248 +0.08(+3.06%)
Jul 22, 2010 2.723 2.723 2.642 2.642 7,400 +0.01(+0.24%)
Jul 21, 2010 2.642 2.642 2.636 2.636 1,045 +0.00(+0.00%)
Jul 20, 2010 2.629 2.636 2.623 2.636 10,236 +0.01(+0.47%)
Jul 19, 2010 2.617 2.623 2.611 2.623 8,262 +0.03(+1.20%)
Jul 16, 2010 2.629 2.698 2.592 2.592 16,703 -0.02(-0.74%)
Jul 15, 2010 2.673 2.723 2.611 2.611 4,786 -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 2.623 4,240 -0.01(-0.47%)
Jul 09, 2010 2.617 2.642 2.617 2.636 2,091 -0.05(-1.85%)
Jul 08, 2010 2.623 2.704 2.623 2.685 2,923 -0.01(-0.46%)
Jul 06, 2010 2.710 2.698 2.698 2.698 4,021 -0.01(-0.46%)
Jul 02, 2010 2.760 2.760 2.692 2.710 8,848 +0.09(+3.32%)
Jul 01, 2010 2.623 2.765 2.611 2.623 27,173 -0.04(-1.40%)
Jun 30, 2010 2.629 2.704 2.629 2.660 6,877 -0.01(-0.23%)
Jun 29, 2010 2.679 2.679 2.642 2.667 9,609 -0.12(-4.24%)
Jun 25, 2010 2.673 2.866 2.617 2.785 28,762 +0.14(+5.41%)
Jun 24, 2010 2.636 2.642 2.629 2.642 13,658 +0.02(+0.71%)
Jun 23, 2010 2.623 2.623 2.611 2.623 1,777 -0.05(-1.84%)
Jun 17, 2010 2.611 2.672 2.672 2.672 2,413 +0.02(+0.92%)
Jun 16, 2010 2.651 2.651 2.636 2.648 5,994 -0.03(-1.16%)
Jun 15, 2010 2.679 2.686 2.679 2.679 6,917 +0.00(+0.19%)
Jun 14, 2010 2.716 2.716 2.673 2.674 2,837 -0.01(-0.42%)
Jun 11, 2010 2.648 2.685 2.648 2.685 643 +0.07(+2.61%)
Jun 10, 2010 2.611 2.617 2.611 2.617 10,292 -0.06(-2.09%)
Jun 09, 2010 2.518 2.673 2.518 2.673 27,670 +0.03(+1.18%)
Jun 08, 2010 2.648 2.648 2.642 2.642 11,422 +0.00(+0.00%)
Jun 07, 2010 2.642 2.642 2.642 2.642 6,435 +0.00(+0.00%)
Jun 04, 2010 2.679 2.679 2.636 2.642 6,557 -0.02(-0.70%)
Jun 03, 2010 2.660 2.723 2.648 2.661 2,252 +0.01(+0.47%)
Jun 02, 2010 2.649 2.654 2.648 2.648 27,710 +0.00(+0.00%)
Jun 01, 2010 2.611 2.648 2.611 2.648 37,166 +0.04(+1.43%)
May 28, 2010 2.605 2.611 2.586 2.611 4,868 +0.01(+0.24%)
May 27, 2010 2.555 2.605 2.549 2.605 2,767 -0.01(-0.24%)
May 26, 2010 2.611 2.611 2.611 2.611 3,120 +0.04(+1.69%)
May 25, 2010 2.598 2.605 2.549 2.567 20,043 -0.03(-1.19%)
May 24, 2010 2.549 2.673 2.460 2.598 14,794 -0.01(-0.48%)
May 21, 2010 2.530 2.611 2.530 2.611 7,327 +0.01(+0.48%)
May 20, 2010 2.580 2.605 2.505 2.598 3,712 +0.02(+0.72%)
May 19, 2010 2.586 2.611 2.580 2.580 5,994 -0.01(-0.48%)
May 18, 2010 2.580 2.636 2.580 2.592 9,779 +0.04(+1.71%)
May 17, 2010 2.549 2.573 2.549 2.549 2,155 -0.08(-3.08%)
May 14, 2010 2.611 2.642 2.555 2.629 23,886 +0.02(+0.72%)
May 13, 2010 2.642 2.642 2.555 2.611 24,705 -0.04(-1.64%)
May 12, 2010 2.629 2.654 2.611 2.654 5,244 +0.02(+0.95%)
May 11, 2010 2.611 2.660 2.580 2.629 27,644 +0.02(+0.72%)
May 10, 2010 2.592 2.692 2.524 2.611 15,141 +0.06(+2.44%)
May 07, 2010 2.555 2.580 2.499 2.549 13,582 -0.02(-0.73%)
May 06, 2010 2.517 2.611 2.387 2.567 193,616 -0.03(-1.20%)
May 05, 2010 2.623 2.922 2.524 2.598 1,059,418 +0.43(+19.77%)
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.