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 (%)
Apr 30, 2009 1.834 1.912 1.809 1.865 23,214 -0.00(-0.00%)
Apr 29, 2009 1.865 1.902 1.859 1.865 13,497 -0.01(-0.66%)
Apr 28, 2009 1.778 1.952 1.772 1.877 27,540 +0.09(+5.23%)
Apr 27, 2009 1.759 1.790 1.759 1.784 5,630 +0.04(+2.03%)
Apr 24, 2009 1.753 1.815 1.740 1.749 32,963 -0.02(-1.30%)
Apr 23, 2009 1.759 1.778 1.747 1.772 6,756 +0.02(+1.42%)
Apr 22, 2009 1.740 1.772 1.740 1.747 16,087 +0.01(+0.36%)
Apr 21, 2009 1.685 1.740 1.685 1.740 3,378 +0.07(+4.48%)
Apr 20, 2009 1.722 1.734 1.666 1.666 13,754 -0.07(-4.29%)
Apr 17, 2009 1.666 1.759 1.666 1.740 32,175 +0.03(+1.82%)
Apr 16, 2009 1.678 1.728 1.678 1.709 23,455 -0.03(-1.79%)
Apr 15, 2009 1.650 1.740 1.650 1.740 804 +0.16(+9.80%)
Apr 14, 2009 1.653 1.672 1.585 1.585 23,244 -0.07(-4.14%)
Apr 13, 2009 1.678 1.678 1.585 1.653 6,391 -0.01(-0.37%)
Apr 09, 2009 1.747 1.747 1.660 1.660 30,637 -0.05(-2.91%)
Apr 08, 2009 1.728 1.734 1.709 1.709 9,089 +0.02(+1.10%)
Apr 07, 2009 1.678 1.691 1.672 1.691 15,844 +0.01(+0.74%)
Apr 06, 2009 1.709 1.728 1.678 1.678 9,650 -0.03(-1.81%)
Apr 03, 2009 1.762 1.762 1.672 1.709 39,842 -0.00(-0.00%)
Apr 02, 2009 1.825 1.825 1.709 1.709 32,516 -0.06(-3.51%)
Apr 01, 2009 1.778 1.778 1.691 1.772 53,844 +0.00(+0.00%)
Mar 31, 2009 1.772 1.784 1.747 1.772 32,496 -0.06(-3.06%)
Mar 30, 2009 1.902 1.902 1.815 1.828 16,409 -0.12(-6.04%)
Mar 26, 2009 2.045 2.163 1.927 1.945 24,308 -0.04(-2.22%)
Mar 25, 2009 1.977 2.045 1.977 1.989 18,983 +0.06(+3.23%)
Mar 24, 2009 1.877 1.927 1.877 1.927 8,043 +0.05(+2.65%)
Mar 23, 2009 1.890 1.958 1.871 1.877 6,647 +0.03(+1.68%)
Mar 20, 2009 1.883 1.884 1.846 1.846 15,411 -0.07(-3.88%)
Mar 19, 2009 1.865 1.921 1.865 1.921 4,544 +0.06(+3.00%)
Mar 18, 2009 1.803 1.865 1.803 1.865 4,504 -0.01(-0.33%)
Mar 16, 2009 1.840 1.871 1.871 1.871 3,056 -0.09(-4.75%)
Mar 13, 2009 1.970 1.985 1.883 1.964 5,630 +0.10(+5.33%)
Mar 12, 2009 1.821 1.896 1.821 1.865 5,469 +0.11(+6.01%)
Mar 11, 2009 1.740 1.762 1.740 1.759 12,821 +0.01(+0.71%)
Mar 10, 2009 1.666 1.821 1.629 1.747 17,718 +0.14(+8.91%)
Mar 09, 2009 1.554 1.604 1.554 1.604 10,110 +0.04(+2.79%)
Mar 06, 2009 1.576 1.635 1.560 1.560 10,160 -0.08(-4.92%)
Mar 05, 2009 1.635 1.641 1.635 1.641 5,474 -0.03(-1.86%)
Mar 04, 2009 1.635 1.697 1.635 1.672 9,974 -0.03(-1.82%)
Mar 02, 2009 1.722 1.728 1.703 1.703 8,497 -0.04(-2.14%)
Feb 27, 2009 1.722 1.740 1.722 1.740 1,930 -0.02(-1.41%)
Feb 26, 2009 1.784 1.784 1.765 1.765 1,769 +0.01(+0.35%)
Feb 25, 2009 1.728 1.759 1.722 1.759 7,400 -0.01(-0.70%)
Feb 24, 2009 1.691 1.772 1.685 1.772 6,756 +0.09(+5.27%)
Feb 23, 2009 1.859 1.859 1.678 1.683 4,343 -0.13(-7.29%)
Feb 20, 2009 1.890 1.946 1.815 1.815 133,667 -0.12(-6.41%)
Feb 19, 2009 1.958 1.958 1.939 1.939 10,352 +0.03(+1.63%)
Feb 18, 2009 1.915 1.933 1.908 1.908 11,583 -0.01(-0.32%)
Feb 17, 2009 1.927 1.927 1.902 1.915 16,011 -0.02(-1.28%)
Feb 13, 2009 1.915 1.939 1.896 1.939 10,178 +0.06(+3.31%)
Feb 12, 2009 1.877 1.974 1.840 1.877 35,094 -0.06(-2.89%)
Feb 11, 2009 1.958 1.995 1.896 1.933 26,545 +0.01(+0.32%)
Feb 10, 2009 1.915 2.070 1.896 1.927 43,957 -0.04(-2.21%)
Feb 09, 2009 1.989 2.070 1.946 1.970 28,386 -0.01(-0.63%)
Feb 06, 2009 2.082 2.184 1.871 1.983 102,413 -0.14(-6.45%)
Feb 05, 2009 1.989 2.132 1.989 2.120 22,844 +0.13(+6.56%)
Feb 04, 2009 2.238 2.238 1.989 1.989 81,983 -0.16(-7.25%)
Feb 03, 2009 1.902 2.145 1.902 2.145 119,219 +0.40(+23.21%)
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.