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 (%)
Oct 30, 2008 2.292 2.286 2.286 2.286 14,929 +0.16(+7.31%)
Oct 29, 2008 2.355 2.367 2.130 2.130 13,164 -0.24(-10.00%)
Oct 28, 2008 2.349 2.517 2.124 2.367 29,248 -0.09(-3.56%)
Oct 27, 2008 2.236 2.492 2.193 2.454 7,737 +0.01(+0.51%)
Oct 24, 2008 2.249 2.442 2.249 2.442 5,355 -0.04(-1.51%)
Oct 23, 2008 2.305 2.486 2.305 2.479 9,170 +0.11(+4.74%)
Oct 22, 2008 2.380 2.380 2.367 2.367 5,618 -0.07(-3.06%)
Oct 21, 2008 2.566 2.566 2.442 2.442 10,273 +0.01(+0.51%)
Oct 20, 2008 2.411 2.585 2.411 2.429 11,427 -0.17(-6.70%)
Oct 17, 2008 2.386 2.604 2.386 2.604 5,059 +0.00(+0.00%)
Oct 16, 2008 2.311 2.735 2.274 2.604 19,350 +0.07(+2.70%)
Oct 15, 2008 2.342 2.573 2.336 2.535 11,397 +0.04(+1.75%)
Oct 14, 2008 2.436 2.492 2.211 2.492 25,783 +0.12(+5.26%)
Oct 13, 2008 2.305 2.641 2.305 2.367 5,377 +0.17(+7.95%)
Oct 10, 2008 2.336 2.479 2.143 2.193 18,377 -0.31(-12.22%)
Oct 09, 2008 2.679 2.679 2.343 2.498 12,553 -0.16(-6.09%)
Oct 08, 2008 2.554 2.660 2.492 2.660 20,343 -0.04(-1.61%)
Oct 07, 2008 2.903 2.803 2.511 2.704 5,352 -0.20(-6.87%)
Oct 06, 2008 3.121 3.121 2.648 2.903 21,340 -0.37(-11.24%)
Oct 03, 2008 3.087 3.270 2.990 3.270 1,123 +0.16(+5.00%)
Oct 02, 2008 2.990 3.115 2.978 3.115 6,814 +0.15(+5.04%)
Oct 01, 2008 3.127 3.283 2.965 2.965 5,632 -0.32(-9.68%)
Sep 30, 2008 3.140 3.308 2.965 3.283 17,174 -0.01(-0.38%)
Sep 29, 2008 3.395 3.395 3.115 3.295 17,802 -0.01(-0.38%)
Sep 26, 2008 3.370 3.376 3.308 3.308 1,605 -0.11(-3.28%)
Sep 25, 2008 3.476 3.482 3.333 3.420 10,273 +0.10(+3.00%)
Sep 24, 2008 3.364 3.414 3.158 3.320 18,163 -0.11(-3.27%)
Sep 23, 2008 3.464 3.520 3.364 3.432 19,040 -0.02(-0.72%)
Sep 22, 2008 3.638 3.638 3.439 3.457 12,298 -0.02(-0.72%)
Sep 19, 2008 3.464 3.650 3.457 3.482 10,675 -0.06(-1.58%)
Sep 18, 2008 3.432 3.601 3.426 3.538 8,591 -0.03(-0.87%)
Sep 17, 2008 3.476 3.613 3.426 3.569 8,079 -0.10(-2.72%)
Sep 16, 2008 3.439 3.669 3.426 3.669 25,846 +0.18(+5.18%)
Sep 15, 2008 3.545 3.650 3.488 3.488 21,671 +0.02(+0.72%)
Sep 12, 2008 3.526 3.644 3.457 3.464 8,827 -0.13(-3.64%)
Sep 11, 2008 3.538 3.663 3.538 3.594 2,568 +0.01(+0.35%)
Sep 10, 2008 3.501 3.582 3.501 3.582 481 -0.05(-1.37%)
Sep 09, 2008 3.489 3.675 3.476 3.632 21,671 -0.07(-2.02%)
Sep 08, 2008 3.482 3.707 3.470 3.707 18,215 +0.04(+1.19%)
Sep 05, 2008 3.679 3.688 3.588 3.663 39,579 -0.07(-2.00%)
Sep 04, 2008 3.516 3.800 3.516 3.738 10,084 +0.12(+3.27%)
Sep 03, 2008 3.707 3.707 3.619 3.619 2,021 -0.18(-4.76%)
Sep 02, 2008 3.943 3.943 3.747 3.800 6,677 +0.02(+0.66%)
Aug 29, 2008 3.632 3.918 3.526 3.775 4,018 +0.02(+0.66%)
Aug 28, 2008 3.694 3.756 3.563 3.750 13,182 +0.11(+2.91%)
Aug 27, 2008 3.576 3.644 3.576 3.644 14,418 +0.05(+1.39%)
Aug 26, 2008 3.501 3.682 3.482 3.594 11,596 +0.04(+1.05%)
Aug 22, 2008 3.482 3.557 3.557 3.557 4,013 +0.04(+1.06%)
Aug 21, 2008 3.457 3.545 3.457 3.520 5,201 +0.06(+1.62%)
Aug 20, 2008 3.495 3.520 3.464 3.464 6,581 -0.09(-2.46%)
Aug 18, 2008 3.551 3.551 3.551 3.551 0 -0.03(-0.87%)
Aug 15, 2008 3.601 3.607 3.582 3.582 5,457 -0.09(-2.38%)
Aug 14, 2008 3.626 3.669 3.538 3.669 1,412 -0.03(-0.84%)
Aug 13, 2008 3.520 3.700 3.482 3.700 34,648 +0.00(+0.00%)
Aug 12, 2008 3.588 3.700 3.557 3.700 3,210 +0.08(+2.10%)
Aug 11, 2008 3.470 3.624 3.451 3.624 10,915 +0.19(+5.40%)
Aug 08, 2008 3.439 3.644 3.439 3.439 2,481 -0.20(-5.48%)
Aug 07, 2008 3.545 3.694 3.432 3.638 20,387 +0.02(+0.69%)
Aug 06, 2008 3.669 3.707 3.470 3.613 10,915 -0.02(-0.69%)
Aug 05, 2008 3.457 3.638 3.158 3.638 30,082 +0.17(+5.04%)
Aug 04, 2008 3.464 3.464 3.464 3.464 160 -0.11(-3.14%)
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.