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 (%)
Sep 30, 2008 3.134 3.301 2.959 3.277 17,208 -0.01(-0.38%)
Sep 29, 2008 3.388 3.388 3.109 3.289 17,837 -0.01(-0.38%)
Sep 26, 2008 3.364 3.370 3.301 3.301 1,608 -0.11(-3.28%)
Sep 25, 2008 3.469 3.475 3.326 3.413 10,293 +0.10(+3.00%)
Sep 24, 2008 3.357 3.407 3.152 3.314 18,199 -0.11(-3.27%)
Sep 23, 2008 3.457 3.513 3.357 3.426 19,077 -0.02(-0.72%)
Sep 22, 2008 3.631 3.631 3.432 3.451 12,322 -0.02(-0.72%)
Sep 19, 2008 3.457 3.643 3.451 3.475 10,695 -0.06(-1.58%)
Sep 18, 2008 3.426 3.594 3.420 3.531 8,608 -0.03(-0.87%)
Sep 17, 2008 3.469 3.606 3.420 3.563 8,095 -0.10(-2.72%)
Sep 16, 2008 3.432 3.662 3.420 3.662 25,897 +0.18(+5.18%)
Sep 15, 2008 3.538 3.643 3.482 3.482 21,713 +0.02(+0.72%)
Sep 12, 2008 3.519 3.637 3.451 3.457 8,844 -0.13(-3.64%)
Sep 11, 2008 3.531 3.656 3.531 3.587 2,573 +0.01(+0.35%)
Sep 10, 2008 3.494 3.575 3.494 3.575 482 -0.05(-1.37%)
Sep 09, 2008 3.482 3.668 3.469 3.625 21,713 -0.07(-2.02%)
Sep 08, 2008 3.475 3.699 3.463 3.699 18,250 +0.04(+1.19%)
Sep 05, 2008 3.672 3.681 3.581 3.656 39,656 -0.07(-2.00%)
Sep 04, 2008 3.509 3.793 3.509 3.730 10,104 +0.12(+3.27%)
Sep 03, 2008 3.699 3.699 3.612 3.612 2,024 -0.18(-4.76%)
Sep 02, 2008 3.936 3.936 3.740 3.793 6,690 +0.02(+0.66%)
Aug 29, 2008 3.625 3.911 3.519 3.768 4,025 +0.02(+0.66%)
Aug 28, 2008 3.687 3.749 3.556 3.743 13,208 +0.11(+2.91%)
Aug 27, 2008 3.569 3.637 3.569 3.637 14,446 +0.05(+1.39%)
Aug 26, 2008 3.494 3.674 3.475 3.587 11,619 +0.04(+1.05%)
Aug 22, 2008 3.475 3.550 3.550 3.550 4,021 +0.04(+1.06%)
Aug 21, 2008 3.451 3.538 3.451 3.513 5,211 +0.06(+1.62%)
Aug 20, 2008 3.488 3.513 3.457 3.457 6,594 -0.09(-2.46%)
Aug 18, 2008 3.544 3.544 3.544 3.544 0 -0.03(-0.87%)
Aug 15, 2008 3.594 3.600 3.575 3.575 5,468 -0.09(-2.38%)
Aug 14, 2008 3.618 3.662 3.531 3.662 1,415 -0.03(-0.84%)
Aug 13, 2008 3.513 3.693 3.475 3.693 34,715 +0.00(+0.00%)
Aug 12, 2008 3.581 3.693 3.550 3.693 3,216 +0.08(+2.10%)
Aug 11, 2008 3.463 3.617 3.444 3.617 10,937 +0.19(+5.40%)
Aug 08, 2008 3.432 3.637 3.432 3.432 2,486 -0.20(-5.48%)
Aug 07, 2008 3.538 3.687 3.426 3.631 20,426 +0.02(+0.69%)
Aug 06, 2008 3.662 3.699 3.463 3.606 10,937 -0.02(-0.69%)
Aug 05, 2008 3.451 3.631 3.152 3.631 30,141 +0.17(+5.04%)
Aug 04, 2008 3.457 3.457 3.457 3.457 160 -0.11(-3.14%)
Aug 01, 2008 3.569 3.569 3.569 3.569 0 +0.00(+0.00%)
Jul 31, 2008 3.480 3.569 3.469 3.569 6,272 -0.00(-0.00%)
Jul 30, 2008 3.513 3.581 3.438 3.569 12,556 -0.01(-0.17%)
Jul 29, 2008 3.575 3.575 3.519 3.575 9,167 +0.07(+1.95%)
Jul 28, 2008 3.594 3.600 3.500 3.507 3,860 +0.01(+0.18%)
Jul 25, 2008 3.507 3.550 3.332 3.500 14,517 +0.05(+1.44%)
Jul 24, 2008 3.301 3.569 3.301 3.451 14,963 +0.03(+0.91%)
Jul 23, 2008 3.332 3.420 3.332 3.420 2,090 -0.04(-1.26%)
Jul 22, 2008 3.488 3.494 3.295 3.463 6,594 +0.04(+1.27%)
Jul 21, 2008 3.289 3.420 3.245 3.420 5,569 -0.08(-2.31%)
Jul 18, 2008 3.513 3.513 3.239 3.500 4,667 +0.19(+5.83%)
Jul 17, 2008 3.189 3.395 3.189 3.308 27,703 +0.07(+2.11%)
Jul 16, 2008 3.295 3.295 3.239 3.239 2,861 -0.12(-3.69%)
Jul 15, 2008 3.314 3.413 3.277 3.364 7,408 -0.03(-0.92%)
Jul 14, 2008 3.370 3.395 3.202 3.395 10,589 +0.04(+1.11%)
Jul 11, 2008 3.357 3.357 3.357 3.357 321 +0.02(+0.75%)
Jul 10, 2008 3.420 3.432 3.289 3.332 19,148 -0.10(-2.90%)
Jul 09, 2008 3.420 3.550 3.420 3.432 7,525 -0.01(-0.36%)
Jul 08, 2008 3.587 3.594 3.426 3.444 14,991 -0.06(-1.60%)
Jul 07, 2008 3.432 3.507 3.432 3.500 8,997 +0.02(+0.71%)
Jul 04, 2008 3.463 3.482 3.420 3.475 22,828 +0.00(+0.00%)
Jul 03, 2008 3.463 3.482 3.420 3.475 22,828 +0.02(+0.72%)
Jul 02, 2008 3.563 3.581 3.451 3.451 13,727 -0.16(-4.48%)
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.