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 (%)
Aug 31, 2011 2.164 2.188 2.164 2.176 6,142 +0.04(+1.72%)
Aug 30, 2011 2.108 2.139 2.108 2.139 643 +0.01(+0.59%)
Aug 29, 2011 2.126 2.126 2.126 2.126 160 -0.04(-1.72%)
Aug 25, 2011 2.176 2.164 2.164 2.164 7,398 -0.01(-0.28%)
Aug 24, 2011 2.126 2.207 2.126 2.170 5,050 +0.08(+3.87%)
Aug 22, 2011 2.207 2.089 2.089 2.089 27,342 -0.09(-4.00%)
Aug 19, 2011 2.207 2.213 2.176 2.176 11,741 -0.06(-2.78%)
Aug 18, 2011 2.213 2.238 2.207 2.238 9,838 -0.01(-0.55%)
Aug 17, 2011 2.251 2.300 2.207 2.251 17,769 -0.05(-2.29%)
Aug 16, 2011 2.269 2.304 2.269 2.304 1,527 +0.00(+0.14%)
Aug 15, 2011 2.412 2.412 2.299 2.300 2,694 -0.11(-4.64%)
Aug 11, 2011 2.419 2.412 2.412 2.412 482 +0.01(+0.52%)
Aug 10, 2011 2.425 2.456 2.365 2.400 10,911 -0.02(-1.03%)
Aug 09, 2011 2.276 2.487 2.276 2.425 3,538 +0.13(+5.69%)
Aug 08, 2011 2.244 2.366 2.244 2.294 5,190 -0.09(-3.93%)
Aug 05, 2011 2.269 2.518 2.238 2.388 17,626 +0.12(+5.23%)
Aug 04, 2011 2.294 2.378 2.244 2.269 13,480 -0.16(-6.41%)
Aug 03, 2011 2.549 2.549 2.307 2.425 20,885 -0.16(-6.02%)
Aug 02, 2011 2.580 2.611 2.580 2.580 2,090 +0.01(+0.48%)
Aug 01, 2011 2.558 2.568 2.558 2.568 643 -0.01(-0.48%)
Jul 29, 2011 2.559 2.617 2.537 2.580 1,421 -0.03(-1.21%)
Jul 28, 2011 2.568 2.612 2.568 2.612 940 +0.04(+1.71%)
Jul 27, 2011 2.530 2.624 2.530 2.568 29,914 -0.08(-2.84%)
Jul 26, 2011 2.559 2.711 2.559 2.643 6,916 -0.02(-0.90%)
Jul 25, 2011 2.611 2.705 2.611 2.667 3,876 -0.01(-0.25%)
Jul 22, 2011 2.711 2.711 2.673 2.673 2,412 -0.03(-1.15%)
Jul 21, 2011 2.686 2.705 2.686 2.705 965 +0.01(+0.23%)
Jul 20, 2011 2.668 2.698 2.668 2.698 2,348 -0.04(-1.36%)
Jul 19, 2011 2.798 2.798 2.673 2.736 15,797 -0.07(-2.65%)
Jul 15, 2011 2.705 2.810 2.810 2.810 5,951 +0.04(+1.57%)
Jul 14, 2011 2.673 2.767 2.673 2.767 1,978 +0.08(+3.01%)
Jul 12, 2011 2.673 2.686 2.686 2.686 2,734 +0.01(+0.46%)
Jul 11, 2011 2.593 2.705 2.593 2.673 6,853 -0.06(-2.05%)
Jul 08, 2011 2.729 2.729 2.729 2.729 804 +0.05(+1.86%)
Jul 07, 2011 2.673 2.692 2.673 2.680 1,055 -0.01(-0.23%)
Jul 05, 2011 2.686 2.686 2.686 2.686 160 -0.02(-0.92%)
Jun 29, 2011 2.698 2.711 2.711 2.711 1,447 +0.01(+0.23%)
Jun 27, 2011 2.705 2.705 2.705 2.705 482 -0.07(-2.46%)
Jun 24, 2011 2.760 2.773 2.760 2.773 2,573 +0.01(+0.45%)
Jun 23, 2011 2.717 2.760 2.717 2.760 2,412 +0.04(+1.60%)
Jun 22, 2011 2.767 2.792 2.690 2.717 965 -0.07(-2.46%)
Jun 21, 2011 2.698 2.785 2.636 2.785 5,577 +0.09(+3.23%)
Jun 20, 2011 2.698 2.711 2.655 2.698 3,400 +0.00(+0.00%)
Jun 17, 2011 2.549 2.698 2.537 2.698 5,930 +0.15(+5.96%)
Jun 16, 2011 2.555 2.562 2.450 2.547 22,364 -0.06(-2.48%)
Jun 15, 2011 2.593 2.611 2.593 2.611 6,007 +0.00(+0.00%)
Jun 14, 2011 2.642 2.667 2.555 2.611 11,725 -0.04(-1.64%)
Jun 13, 2011 2.673 2.711 2.649 2.655 6,300 -0.06(-2.29%)
Jun 10, 2011 2.655 2.723 2.649 2.717 7,680 +0.02(+0.92%)
Jun 09, 2011 2.798 2.798 2.655 2.692 5,071 -0.01(-0.46%)
Jun 08, 2011 2.680 2.705 2.680 2.704 5,727 -0.00(-0.00%)
Jun 07, 2011 2.723 2.723 2.686 2.705 4,849 -0.02(-0.69%)
Jun 06, 2011 2.723 2.779 2.723 2.723 3,570 -0.05(-1.79%)
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.