Skip to main content
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 (%)
Dec 30, 2011 1.958 2.157 1.958 2.002 31,050 -0.02(-0.92%)
Dec 29, 2011 2.043 2.083 2.021 2.021 3,779 -0.06(-2.69%)
Dec 28, 2011 2.033 2.095 2.021 2.077 8,479 -0.10(-4.57%)
Dec 27, 2011 2.077 2.176 2.077 2.176 1,286 +0.03(+1.45%)
Dec 23, 2011 2.027 2.145 2.027 2.145 1,769 +0.03(+1.47%)
Dec 21, 2011 2.145 2.145 2.083 2.114 3,216 +0.06(+3.03%)
Dec 20, 2011 2.095 2.108 2.027 2.052 15,743 -0.06(-2.94%)
Dec 16, 2011 2.114 2.114 2.114 2.114 0 +0.00(+0.00%)
Dec 15, 2011 2.046 2.126 2.039 2.114 1,912 -0.03(-1.45%)
Dec 14, 2011 2.139 2.188 2.021 2.145 6,259 +0.04(+2.07%)
Dec 13, 2011 2.095 2.170 1.958 2.101 30,275 -0.02(-1.17%)
Dec 09, 2011 2.126 2.126 2.126 2.126 0 +0.02(+1.18%)
Dec 08, 2011 2.145 2.145 2.101 2.101 3,596 +0.01(+0.30%)
Dec 07, 2011 2.114 2.164 2.095 2.095 4,748 -0.07(-3.16%)
Dec 06, 2011 2.102 2.164 2.102 2.164 2,830 +0.00(+0.00%)
Dec 05, 2011 2.170 2.170 2.139 2.164 6,095 -0.01(-0.29%)
Nov 30, 2011 2.176 2.170 2.170 2.170 3,538 -0.01(-0.29%)
Nov 29, 2011 2.176 2.176 2.176 2.176 3,860 +0.06(+2.64%)
Nov 23, 2011 2.070 2.120 2.120 2.120 11,098 -0.03(-1.44%)
Nov 21, 2011 2.164 2.151 2.151 2.151 35,545 +0.09(+4.53%)
Nov 17, 2011 2.058 2.058 2.058 2.058 0 -0.04(-2.07%)
Nov 16, 2011 2.102 2.102 2.102 2.102 321 -0.07(-3.15%)
Nov 15, 2011 2.139 2.170 2.139 2.170 2,412 +0.01(+0.29%)
Nov 11, 2011 2.108 2.164 2.164 2.164 3,216 +0.05(+2.35%)
Nov 08, 2011 2.120 2.114 2.114 2.114 643 +0.00(+0.00%)
Nov 07, 2011 2.108 2.176 2.108 2.114 3,551 -0.06(-2.86%)
Nov 02, 2011 2.176 2.176 2.176 2.176 1,125 +0.04(+1.74%)
Nov 01, 2011 2.151 2.154 2.114 2.139 2,050 -0.03(-1.43%)
Oct 31, 2011 2.095 2.170 2.095 2.170 321 +0.07(+3.56%)
Oct 24, 2011 2.077 2.095 2.095 2.095 965 +0.03(+1.45%)
Oct 21, 2011 2.065 2.065 2.065 2.065 160 -0.03(-1.42%)
Oct 18, 2011 2.095 2.095 2.095 2.095 0 -0.07(-3.44%)
Oct 17, 2011 2.170 2.170 2.170 2.170 804 +0.00(+0.00%)
Oct 14, 2011 2.101 2.176 2.095 2.170 5,251 +0.02(+1.16%)
Oct 13, 2011 2.244 2.244 2.145 2.145 5,951 -0.07(-3.36%)
Oct 12, 2011 2.188 2.220 2.145 2.220 2,412 +0.11(+5.00%)
Oct 11, 2011 2.021 2.120 2.021 2.114 6,610 -0.10(-4.49%)
Oct 10, 2011 2.319 2.319 2.207 2.213 7,205 +0.04(+1.72%)
Oct 07, 2011 2.176 2.176 2.176 2.176 643 +0.16(+7.69%)
Oct 04, 2011 2.064 2.021 2.021 2.021 9,007 -0.06(-2.69%)
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.