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 31, 2009 2.319 2.275 2.275 2.275 2,574 -0.09(-3.94%)
Dec 29, 2009 2.368 2.368 2.368 2.368 0 +0.11(+4.96%)
Dec 28, 2009 2.238 2.263 2.238 2.256 17,900 -0.04(-1.63%)
Dec 24, 2009 2.294 2.294 2.293 2.294 2,091 +0.00(+0.00%)
Dec 23, 2009 2.306 2.309 2.238 2.294 16,089 +0.02(+1.10%)
Dec 22, 2009 2.312 2.312 2.269 2.269 643 -0.07(-2.93%)
Dec 21, 2009 2.300 2.362 2.300 2.337 7,432 +0.03(+1.35%)
Dec 18, 2009 2.250 2.331 2.250 2.306 1,518 +0.01(+0.27%)
Dec 17, 2009 2.300 2.399 2.300 2.300 6,756 +0.02(+0.82%)
Dec 16, 2009 2.306 2.430 2.281 2.281 76,248 -0.11(-4.68%)
Dec 15, 2009 2.294 2.412 2.294 2.393 29,472 -0.06(-2.28%)
Dec 14, 2009 2.250 2.486 2.250 2.449 86,409 +0.22(+9.75%)
Dec 11, 2009 2.219 2.238 2.188 2.232 8,098 +0.06(+2.57%)
Dec 10, 2009 2.225 2.263 2.051 2.176 18,687 -0.09(-3.85%)
Dec 09, 2009 2.263 2.263 2.263 2.263 965 -0.01(-0.27%)
Dec 08, 2009 2.269 2.269 2.269 2.269 2,562 +0.00(+0.00%)
Dec 07, 2009 2.223 2.269 2.223 2.269 5,630 +0.04(+1.67%)
Dec 04, 2009 2.169 2.232 2.169 2.232 804 -0.02(-0.83%)
Dec 03, 2009 2.213 2.269 2.213 2.250 21,333 +0.07(+3.13%)
Dec 02, 2009 2.176 2.189 2.176 2.182 4,155 -0.04(-1.68%)
Dec 01, 2009 2.151 2.219 2.126 2.219 7,786 +0.07(+3.18%)
Nov 30, 2009 2.151 2.219 2.151 2.151 2,091 -0.01(-0.57%)
Nov 27, 2009 2.163 2.163 2.163 2.163 2,413 -0.00(-0.00%)
Nov 23, 2009 2.157 2.163 2.163 2.163 4,182 +0.00(+0.00%)
Nov 19, 2009 2.163 2.163 2.163 2.163 0 -0.06(-2.52%)
Nov 18, 2009 2.213 2.219 2.213 2.219 482 -0.02(-0.83%)
Nov 17, 2009 2.238 2.238 2.238 2.238 15,825 -0.01(-0.38%)
Nov 16, 2009 2.238 2.294 2.238 2.246 7,644 -0.01(-0.47%)
Nov 13, 2009 2.269 2.269 2.257 2.257 2,895 +0.02(+0.85%)
Nov 12, 2009 2.255 2.255 2.238 2.238 1,206 -0.00(-0.00%)
Nov 11, 2009 2.232 2.238 2.232 2.238 4,478 +0.01(+0.56%)
Nov 10, 2009 2.207 2.225 2.207 2.225 4,182 +0.03(+1.50%)
Nov 09, 2009 2.225 2.238 2.157 2.192 14,531 -0.02(-1.01%)
Nov 06, 2009 2.244 2.244 2.213 2.215 10,114 -0.02(-1.03%)
Nov 05, 2009 2.194 2.238 2.182 2.238 6,756 +0.07(+3.45%)
Nov 04, 2009 2.151 2.207 2.151 2.163 8,848 -0.04(-1.70%)
Nov 02, 2009 2.201 2.201 2.201 2.201 0 -0.09(-3.80%)
Oct 30, 2009 2.219 2.287 2.219 2.287 345 +0.10(+4.54%)
Oct 29, 2009 2.132 2.207 2.132 2.188 15,604 +0.06(+2.63%)
Oct 28, 2009 2.225 2.225 2.132 2.132 7,313 -0.10(-4.46%)
Oct 27, 2009 2.319 2.319 2.232 2.232 12,535 -0.04(-1.64%)
Oct 26, 2009 2.225 2.275 2.225 2.269 3,700 -0.06(-2.41%)
Oct 23, 2009 2.312 2.325 2.312 2.325 4,343 +0.06(+2.47%)
Oct 22, 2009 2.256 2.269 2.232 2.269 3,552 +0.01(+0.55%)
Oct 21, 2009 2.319 2.319 2.256 2.256 8,005 -0.02(-0.82%)
Oct 20, 2009 2.275 2.306 2.250 2.275 12,057 -0.02(-1.08%)
Oct 19, 2009 2.281 2.300 2.250 2.300 8,275 +0.02(+1.09%)
Oct 16, 2009 2.287 2.287 2.269 2.275 1,447 -0.01(-0.54%)
Oct 15, 2009 2.306 2.306 2.287 2.287 5,669 +0.02(+1.10%)
Oct 08, 2009 2.325 2.263 2.263 2.263 1,447 -0.04(-1.62%)
Oct 07, 2009 2.297 2.300 2.297 2.300 3,217 +0.03(+1.37%)
Oct 06, 2009 2.300 2.300 2.250 2.269 5,952 -0.03(-1.35%)
Oct 05, 2009 2.238 2.300 2.238 2.300 4,504 +0.05(+2.31%)
Oct 02, 2009 2.248 2.248 2.248 2.248 160 +0.01(+0.46%)
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.