Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C S P Inc (NQ: CSPI )

12.67 +0.19 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2011 1.806 1.806 1.774 1.802 7,371 -0.00(-0.22%)
Mar 30, 2011 1.806 1.806 1.755 1.806 31,439 +0.07(+4.08%)
Mar 29, 2011 1.731 1.735 1.731 1.735 6,115 +0.02(+1.14%)
Mar 28, 2011 1.707 1.723 1.688 1.715 21,285 +0.03(+1.63%)
Mar 25, 2011 1.707 1.707 1.688 1.688 4,829 -0.02(-1.15%)
Mar 24, 2011 1.707 1.707 1.707 1.707 2,796 +0.00(+0.08%)
Mar 23, 2011 1.700 1.707 1.688 1.706 16,697 +0.01(+0.62%)
Mar 22, 2011 1.597 1.696 1.597 1.696 508 +0.02(+1.41%)
Mar 21, 2011 1.660 1.672 1.644 1.672 15,248 +0.00(+0.00%)
Mar 18, 2011 1.668 1.672 1.664 1.672 9,163 +0.00(+0.00%)
Mar 17, 2011 1.644 1.672 1.644 1.672 9,356 +0.02(+1.43%)
Mar 15, 2011 1.648 1.648 1.648 1.648 0 -0.02(-1.18%)
Mar 14, 2011 1.672 1.672 1.656 1.668 4,417 -0.00(-0.24%)
Mar 11, 2011 1.672 1.672 1.672 1.672 1,291 +0.00(+0.00%)
Mar 10, 2011 1.692 1.707 1.656 1.672 29,513 -0.03(-1.85%)
Mar 09, 2011 1.684 1.704 1.684 1.703 13,606 +0.02(+1.40%)
Mar 08, 2011 1.672 1.688 1.669 1.680 34,721 +0.00(+0.24%)
Mar 07, 2011 1.692 1.696 1.660 1.676 24,109 +0.00(+0.00%)
Mar 04, 2011 1.723 1.723 1.652 1.676 8,001 -0.04(-2.52%)
Mar 03, 2011 1.696 1.719 1.696 1.719 5,195 +0.03(+1.63%)
Mar 02, 2011 1.672 1.700 1.652 1.692 10,967 +0.02(+1.18%)
Mar 01, 2011 1.641 1.672 1.589 1.672 14,996 +0.05(+3.16%)
Feb 28, 2011 1.680 1.696 1.621 1.621 15,385 -0.05(-2.83%)
Feb 25, 2011 1.648 1.668 1.648 1.668 10,662 +0.02(+1.44%)
Feb 24, 2011 1.609 1.644 1.609 1.644 9,531 +0.05(+3.21%)
Feb 23, 2011 1.688 1.696 1.593 1.593 62,310 -0.05(-3.11%)
Feb 22, 2011 1.696 1.696 1.644 1.644 28,445 -0.06(-3.24%)
Feb 18, 2011 1.711 1.743 1.700 1.700 14,401 -0.04(-2.02%)
Feb 17, 2011 1.735 1.751 1.715 1.735 17,330 -0.00(-0.25%)
Feb 16, 2011 1.739 1.739 1.707 1.739 7,368 +0.01(+0.68%)
Feb 15, 2011 1.680 1.735 1.680 1.727 3,838 +0.00(+0.23%)
Feb 14, 2011 1.751 1.759 1.684 1.723 41,159 -0.03(-1.57%)
Feb 11, 2011 1.731 1.751 1.696 1.751 66,557 +0.03(+1.60%)
Feb 10, 2011 1.707 1.739 1.688 1.723 41,279 +0.04(+2.58%)
Feb 09, 2011 1.731 1.810 1.672 1.680 132,454 -0.01(-0.70%)
Feb 08, 2011 1.652 1.763 1.652 1.692 253,051 +0.12(+7.50%)
Feb 07, 2011 1.534 1.574 1.523 1.574 31,038 +0.06(+3.63%)
Feb 04, 2011 1.554 1.554 1.519 1.519 23,916 -0.02(-1.03%)
Feb 03, 2011 1.515 1.534 1.515 1.534 2,033 +0.00(+0.00%)
Feb 02, 2011 1.534 1.534 1.534 1.534 1,270 -0.04(-2.50%)
Feb 01, 2011 1.515 1.574 1.515 1.574 7,635 +0.02(+1.01%)
Jan 31, 2011 1.523 1.558 1.515 1.558 8,690 +0.01(+0.53%)
Jan 28, 2011 1.554 1.554 1.486 1.550 29,457 -0.00(-0.27%)
Jan 27, 2011 1.523 1.554 1.523 1.554 16,013 +0.00(+0.25%)
Jan 26, 2011 1.511 1.550 1.456 1.550 38,572 -0.01(-0.51%)
Jan 25, 2011 1.530 1.558 1.530 1.558 15,161 +0.00(+0.00%)
Jan 24, 2011 1.523 1.558 1.523 1.558 10,167 +0.04(+2.32%)
Jan 21, 2011 1.487 1.558 1.487 1.523 7,879 -0.03(-2.03%)
Jan 19, 2011 1.546 1.554 1.554 1.554 5,083 -0.01(-0.83%)
Jan 18, 2011 1.574 1.574 1.499 1.567 13,474 -0.00(-0.17%)
Jan 14, 2011 1.570 1.570 1.570 1.570 2,796 -0.00(-0.00%)
Jan 13, 2011 1.558 1.570 1.527 1.570 10,329 +0.01(+0.76%)
Jan 12, 2011 1.582 1.648 1.558 1.558 67,081 -0.06(-3.41%)
Jan 11, 2011 1.583 1.613 1.578 1.613 15,606 +0.00(+0.01%)
Jan 10, 2011 1.578 1.613 1.578 1.613 4,933 +0.04(+2.23%)
Jan 07, 2011 1.574 1.621 1.566 1.578 20,850 -0.03(-1.72%)
Jan 06, 2011 1.597 1.613 1.566 1.605 7,996 -0.03(-1.69%)
Jan 05, 2011 1.554 1.633 1.554 1.633 9,097 +0.09(+5.87%)
Jan 04, 2011 1.523 1.566 1.515 1.542 16,913 +0.03(+2.08%)
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.