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 +0.51 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2010 2.363 2.419 2.300 2.300 31,849 -0.12(-4.98%)
Dec 30, 2010 2.425 2.425 2.350 2.421 6,218 -0.00(-0.15%)
Dec 29, 2010 2.387 2.425 2.387 2.425 3,448 +0.03(+1.30%)
Dec 28, 2010 2.375 2.456 2.375 2.394 6,755 -0.03(-1.28%)
Dec 27, 2010 2.406 2.498 2.406 2.425 3,168 -0.06(-2.50%)
Dec 23, 2010 2.425 2.549 2.425 2.487 10,720 -0.06(-2.44%)
Dec 22, 2010 2.443 2.549 2.443 2.549 6,916 +0.01(+0.49%)
Dec 21, 2010 2.443 2.549 2.412 2.537 13,132 +0.12(+5.15%)
Dec 20, 2010 2.412 2.537 2.412 2.412 15,390 -0.07(-3.00%)
Dec 17, 2010 2.437 2.487 2.394 2.487 14,504 +0.06(+2.30%)
Dec 16, 2010 2.394 2.437 2.331 2.431 23,992 +0.04(+1.56%)
Dec 15, 2010 2.412 2.548 2.338 2.394 40,491 +0.01(+0.52%)
Dec 14, 2010 2.617 2.617 2.244 2.381 318,397 -0.64(-21.19%)
Dec 13, 2010 3.096 3.171 2.953 3.022 7,077 -0.07(-2.21%)
Dec 10, 2010 3.171 3.264 2.984 3.090 8,148 -0.09(-2.93%)
Dec 09, 2010 2.922 3.183 2.922 3.183 2,145 +0.03(+0.99%)
Dec 08, 2010 3.090 3.196 2.853 3.152 85,205 -0.05(-1.65%)
Dec 07, 2010 3.109 3.264 3.034 3.205 16,392 +0.10(+3.31%)
Dec 06, 2010 3.140 3.165 3.096 3.102 7,760 -0.09(-2.73%)
Dec 03, 2010 3.009 3.189 3.009 3.189 12,738 +0.21(+6.87%)
Dec 02, 2010 2.897 2.984 2.897 2.984 4,503 +0.06(+2.13%)
Dec 01, 2010 2.972 2.972 2.879 2.922 3,908 -0.06(-2.08%)
Nov 30, 2010 2.835 2.984 2.829 2.984 27,182 +0.02(+0.56%)
Nov 29, 2010 2.953 2.972 2.860 2.968 10,253 +0.01(+0.49%)
Nov 26, 2010 2.953 2.953 2.953 2.953 5,196 +0.03(+1.06%)
Nov 24, 2010 2.922 2.922 2.922 2.922 482 +0.00(+0.00%)
Nov 23, 2010 2.854 2.922 2.854 2.922 12,867 +0.06(+2.17%)
Nov 22, 2010 2.829 2.860 2.829 2.860 1,470 -0.05(-1.71%)
Nov 19, 2010 2.816 2.910 2.816 2.910 1,769 +0.06(+1.96%)
Nov 18, 2010 2.798 2.891 2.798 2.854 31,441 +0.06(+2.00%)
Nov 17, 2010 2.785 2.804 2.767 2.798 2,734 +0.00(+0.00%)
Nov 16, 2010 2.773 2.804 2.773 2.798 19,513 +0.04(+1.58%)
Nov 15, 2010 2.729 2.804 2.723 2.754 13,510 +0.02(+0.91%)
Nov 12, 2010 2.729 2.742 2.636 2.729 3,815 -0.07(-2.66%)
Nov 10, 2010 2.804 2.804 2.804 2.804 0 -0.05(-1.74%)
Nov 09, 2010 2.879 2.879 2.854 2.854 965 +0.02(+0.66%)
Nov 08, 2010 2.835 2.835 2.835 2.835 1,769 +0.01(+0.44%)
Nov 05, 2010 2.798 2.848 2.798 2.823 22,919 +0.02(+0.89%)
Nov 04, 2010 2.798 2.798 2.792 2.798 21,592 +0.00(+0.00%)
Nov 03, 2010 2.798 2.798 2.798 2.798 14,290 +0.00(+0.00%)
Nov 02, 2010 2.798 2.798 2.792 2.798 26,926 -0.01(-0.22%)
Nov 01, 2010 2.835 2.835 2.804 2.804 833 -0.02(-0.66%)
Oct 29, 2010 2.829 2.872 2.823 2.823 12,191 -0.04(-1.30%)
Oct 28, 2010 2.854 2.860 2.854 2.860 2,412 +0.04(+1.55%)
Oct 27, 2010 2.798 2.854 2.785 2.816 34,447 +0.01(+0.22%)
Oct 25, 2010 2.742 2.810 2.723 2.810 5,468 -0.01(-0.22%)
Oct 22, 2010 2.792 2.860 2.792 2.816 7,816 +0.00(+0.02%)
Oct 21, 2010 2.785 2.816 2.785 2.816 15,119 +0.08(+2.94%)
Oct 20, 2010 2.767 2.767 2.736 2.736 804 -0.04(-1.36%)
Oct 19, 2010 2.748 2.785 2.748 2.773 2,272 -0.01(-0.21%)
Oct 18, 2010 2.754 2.779 2.754 2.779 1,930 +0.01(+0.45%)
Oct 15, 2010 2.767 2.767 2.736 2.767 9,167 -0.01(-0.53%)
Oct 14, 2010 2.738 2.781 2.738 2.781 2,251 +0.04(+1.44%)
Oct 13, 2010 2.736 2.760 2.736 2.742 14,612 -0.01(-0.23%)
Oct 12, 2010 2.711 2.748 2.711 2.748 29,112 +0.01(+0.45%)
Oct 11, 2010 2.711 2.736 2.711 2.736 13,510 +0.02(+0.92%)
Oct 08, 2010 2.711 2.736 2.711 2.711 5,468 -0.00(-0.00%)
Oct 07, 2010 2.692 2.717 2.692 2.711 4,664 +0.00(+0.00%)
Oct 06, 2010 2.711 2.711 2.711 2.711 5,146 +0.01(+0.23%)
Oct 05, 2010 2.711 2.767 2.686 2.705 31,782 +0.01(+0.46%)
Oct 04, 2010 2.673 2.692 2.673 2.692 8,283 +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.