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

C S P Inc (NQ: CSPI )

14.34 -0.56 (-3.76%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2010 2.679 2.716 2.679 2.679 14,608 +0.03(+1.18%)
Sep 29, 2010 2.648 2.648 2.648 2.648 2,728 -0.02(-0.93%)
Sep 28, 2010 2.623 2.679 2.623 2.672 27,954 +0.06(+2.14%)
Sep 27, 2010 2.604 2.648 2.604 2.616 4,318 -0.02(-0.94%)
Sep 24, 2010 2.616 2.648 2.616 2.641 11,879 +0.01(+0.24%)
Sep 22, 2010 2.648 2.635 2.635 2.635 6,902 -0.01(-0.45%)
Sep 21, 2010 2.616 2.647 2.616 2.647 2,086 +0.01(+0.22%)
Sep 20, 2010 2.635 2.648 2.586 2.641 6,652 -0.01(-0.23%)
Sep 17, 2010 2.616 2.648 2.554 2.648 2,582 +0.03(+1.19%)
Sep 15, 2010 2.535 2.648 2.535 2.616 3,072 -0.02(-0.71%)
Sep 14, 2010 2.573 2.635 2.573 2.635 2,128 +0.02(+0.95%)
Sep 13, 2010 2.529 2.616 2.522 2.610 2,247 -0.01(-0.24%)
Sep 09, 2010 2.616 2.616 2.616 2.616 1,123 +0.02(+0.72%)
Sep 07, 2010 2.598 2.598 2.598 2.598 5,457 -0.01(-0.48%)
Sep 01, 2010 2.585 2.610 2.610 2.610 12,681 +0.04(+1.70%)
Aug 31, 2010 2.448 2.567 2.448 2.567 18,174 +0.05(+1.98%)
Aug 30, 2010 2.509 2.517 2.504 2.517 709 -0.10(-3.81%)
Aug 27, 2010 2.535 2.648 2.535 2.616 8,986 +0.08(+3.19%)
Aug 26, 2010 2.473 2.535 2.473 2.535 8,909 +0.00(+0.00%)
Aug 25, 2010 2.535 2.542 2.498 2.535 11,750 -0.00(-0.00%)
Aug 24, 2010 2.523 2.535 2.523 2.535 19,263 -0.05(-1.93%)
Aug 20, 2010 2.604 2.585 2.585 2.585 11,397 -0.05(-1.89%)
Aug 17, 2010 2.554 2.635 2.635 2.635 8,347 +0.09(+3.42%)
Aug 16, 2010 2.573 2.573 2.492 2.548 10,675 -0.07(-2.62%)
Aug 12, 2010 2.616 2.616 2.616 2.616 1,605 -0.03(-1.18%)
Aug 11, 2010 2.654 2.654 2.616 2.648 31,787 -0.01(-0.24%)
Aug 10, 2010 2.648 2.660 2.648 2.654 19,423 +0.01(+0.24%)
Aug 09, 2010 2.616 2.654 2.610 2.648 18,404 +0.01(+0.47%)
Aug 06, 2010 2.672 2.672 2.604 2.635 8,443 -0.02(-0.70%)
Aug 05, 2010 2.579 2.679 2.523 2.654 53,770 +0.04(+1.67%)
Aug 04, 2010 2.847 2.897 2.398 2.610 341,946 +0.02(+0.96%)
Aug 03, 2010 2.654 2.654 2.554 2.585 6,450 -0.06(-2.35%)
Aug 02, 2010 2.697 2.697 2.616 2.648 10,434 +0.01(+0.24%)
Jul 30, 2010 2.666 2.713 2.560 2.641 7,214 -0.02(-0.70%)
Jul 29, 2010 2.591 2.679 2.591 2.660 19,353 +0.09(+3.64%)
Jul 28, 2010 2.666 2.666 2.567 2.567 11,044 -0.10(-3.74%)
Jul 27, 2010 2.735 2.760 2.616 2.666 10,132 -0.06(-2.28%)
Jul 26, 2010 2.753 2.753 2.728 2.728 1,926 +0.00(+0.00%)
Jul 23, 2010 2.697 2.728 2.679 2.728 16,213 +0.08(+3.06%)
Jul 22, 2010 2.728 2.728 2.648 2.648 7,384 +0.01(+0.24%)
Jul 21, 2010 2.648 2.648 2.641 2.641 1,043 +0.00(+0.00%)
Jul 20, 2010 2.635 2.641 2.629 2.641 10,214 +0.01(+0.47%)
Jul 19, 2010 2.623 2.629 2.616 2.629 8,244 +0.03(+1.20%)
Jul 16, 2010 2.635 2.704 2.598 2.598 16,667 -0.02(-0.74%)
Jul 15, 2010 2.679 2.728 2.617 2.617 4,775 -0.06(-2.07%)
Jul 13, 2010 2.672 2.672 2.672 2.672 0 +0.04(+1.66%)
Jul 12, 2010 2.616 2.641 2.616 2.629 4,231 -0.01(-0.47%)
Jul 09, 2010 2.623 2.648 2.623 2.641 2,086 -0.05(-1.85%)
Jul 08, 2010 2.629 2.710 2.629 2.691 2,916 -0.01(-0.46%)
Jul 06, 2010 2.716 2.704 2.704 2.704 4,013 -0.01(-0.46%)
Jul 02, 2010 2.766 2.766 2.697 2.716 8,829 +0.09(+3.32%)
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.