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 (%)
Nov 30, 2011 2.180 2.174 2.174 2.174 3,531 -0.01(-0.29%)
Nov 29, 2011 2.180 2.180 2.180 2.180 3,852 +0.06(+2.64%)
Nov 23, 2011 2.074 2.124 2.124 2.124 11,076 -0.03(-1.45%)
Nov 21, 2011 2.168 2.155 2.155 2.155 35,476 +0.09(+4.53%)
Nov 17, 2011 2.062 2.062 2.062 2.062 0 -0.04(-2.07%)
Nov 16, 2011 2.106 2.106 2.106 2.106 321 -0.07(-3.15%)
Nov 15, 2011 2.143 2.174 2.143 2.174 2,407 +0.01(+0.29%)
Nov 11, 2011 2.112 2.168 2.168 2.168 3,210 +0.05(+2.35%)
Nov 08, 2011 2.124 2.118 2.118 2.118 642 +0.00(+0.00%)
Nov 07, 2011 2.112 2.180 2.112 2.118 3,544 -0.06(-2.86%)
Nov 02, 2011 2.180 2.180 2.180 2.180 1,123 +0.04(+1.74%)
Nov 01, 2011 2.155 2.158 2.118 2.143 2,046 -0.03(-1.43%)
Oct 31, 2011 2.099 2.174 2.099 2.174 321 +0.07(+3.56%)
Oct 24, 2011 2.081 2.099 2.099 2.099 963 +0.03(+1.44%)
Oct 21, 2011 2.069 2.069 2.069 2.069 160 -0.03(-1.42%)
Oct 18, 2011 2.099 2.099 2.099 2.099 0 -0.07(-3.44%)
Oct 17, 2011 2.174 2.174 2.174 2.174 802 +0.00(+0.00%)
Oct 14, 2011 2.106 2.180 2.099 2.174 5,241 +0.02(+1.16%)
Oct 13, 2011 2.249 2.249 2.149 2.149 5,939 -0.07(-3.36%)
Oct 12, 2011 2.193 2.224 2.149 2.224 2,407 +0.11(+5.00%)
Oct 11, 2011 2.025 2.124 2.025 2.118 6,597 -0.10(-4.49%)
Oct 10, 2011 2.324 2.324 2.211 2.218 7,191 +0.04(+1.72%)
Oct 07, 2011 2.180 2.180 2.180 2.180 642 +0.16(+7.69%)
Oct 04, 2011 2.068 2.025 2.025 2.025 8,989 -0.06(-2.69%)
Oct 03, 2011 2.118 2.118 2.068 2.081 12,513 -0.10(-4.57%)
Sep 29, 2011 2.180 2.180 2.180 2.180 0 -0.04(-1.96%)
Sep 28, 2011 2.087 2.224 2.087 2.224 642 -0.01(-0.28%)
Sep 27, 2011 2.243 2.243 2.099 2.230 11,663 +0.04(+1.70%)
Sep 26, 2011 2.106 2.193 2.087 2.193 2,247 +0.01(+0.57%)
Sep 23, 2011 2.124 2.280 2.087 2.180 66,837 +0.03(+1.45%)
Sep 22, 2011 2.180 2.180 2.149 2.149 4,173 -0.09(-4.17%)
Sep 21, 2011 2.180 2.243 2.180 2.243 2,407 -0.09(-3.74%)
Sep 20, 2011 2.330 2.330 2.330 2.330 802 +0.02(+1.08%)
Sep 19, 2011 2.106 2.336 2.106 2.305 963 -0.01(-0.27%)
Sep 16, 2011 2.311 2.311 2.311 2.311 1,382 +0.05(+2.20%)
Sep 14, 2011 2.261 2.261 2.261 2.261 0 +0.14(+6.45%)
Sep 13, 2011 2.112 2.274 2.112 2.124 6,950 +0.02(+1.19%)
Sep 12, 2011 2.087 2.155 2.087 2.099 8,072 -0.07(-3.44%)
Sep 09, 2011 2.093 2.205 2.093 2.174 3,852 +0.04(+2.05%)
Sep 08, 2011 2.087 2.130 2.068 2.130 5,297 -0.02(-1.16%)
Sep 07, 2011 2.081 2.211 2.068 2.155 6,742 +0.08(+3.90%)
Sep 06, 2011 2.031 2.119 2.031 2.074 3,210 -0.06(-2.63%)
Sep 02, 2011 2.124 2.143 2.124 2.130 4,655 -0.01(-0.58%)
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.