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 (%)
Nov 28, 2008 1.772 1.772 1.766 1.772 18,863 +0.00(+0.00%)
Nov 26, 2008 1.561 1.772 1.561 1.772 40,889 +0.03(+1.79%)
Nov 25, 2008 1.617 1.741 1.617 1.741 1,370 +0.09(+5.66%)
Nov 24, 2008 1.399 1.648 1.386 1.648 13,314 +0.04(+2.32%)
Nov 21, 2008 1.561 1.859 0.9388 1.610 66,556 -0.13(-7.50%)
Nov 20, 2008 1.865 1.865 1.685 1.741 5,716 -0.17(-8.79%)
Nov 19, 2008 1.915 2.039 1.903 1.909 8,672 -0.04(-1.92%)
Nov 18, 2008 1.927 1.977 1.909 1.946 5,148 -0.07(-3.69%)
Nov 17, 2008 1.983 2.021 1.915 2.021 7,725 -0.06(-2.99%)
Nov 14, 2008 2.164 2.164 1.909 2.083 1,613 +0.18(+9.48%)
Nov 13, 2008 2.039 2.039 1.903 1.903 3,538 -0.18(-8.66%)
Nov 12, 2008 2.139 2.170 1.878 2.083 16,960 -0.16(-6.94%)
Nov 11, 2008 2.238 2.238 2.120 2.238 9,891 -0.06(-2.44%)
Nov 10, 2008 2.300 2.300 2.294 2.294 5,512 +0.00(+0.00%)
Nov 07, 2008 2.356 2.363 2.294 2.294 4,664 -0.01(-0.27%)
Nov 05, 2008 2.300 2.300 2.300 2.300 0 -0.00(-0.00%)
Nov 04, 2008 2.294 2.300 2.294 2.300 450 -0.08(-3.39%)
Nov 03, 2008 2.393 2.487 2.126 2.381 23,357 +0.10(+4.36%)
Oct 30, 2008 2.288 2.282 2.282 2.282 14,958 +0.16(+7.31%)
Oct 29, 2008 2.350 2.363 2.126 2.126 13,190 -0.24(-10.00%)
Oct 28, 2008 2.344 2.512 2.120 2.363 29,305 -0.09(-3.56%)
Oct 27, 2008 2.232 2.487 2.188 2.450 7,752 +0.01(+0.51%)
Oct 24, 2008 2.244 2.437 2.244 2.437 5,365 -0.04(-1.51%)
Oct 23, 2008 2.300 2.481 2.300 2.474 9,188 +0.11(+4.74%)
Oct 22, 2008 2.375 2.375 2.363 2.363 5,629 -0.07(-3.06%)
Oct 21, 2008 2.561 2.561 2.437 2.437 10,293 +0.01(+0.51%)
Oct 20, 2008 2.406 2.580 2.406 2.425 11,450 -0.17(-6.70%)
Oct 17, 2008 2.381 2.599 2.381 2.599 5,069 +0.00(+0.00%)
Oct 16, 2008 2.307 2.729 2.269 2.599 19,387 +0.07(+2.70%)
Oct 15, 2008 2.338 2.568 2.331 2.530 11,419 +0.04(+1.75%)
Oct 14, 2008 2.431 2.487 2.207 2.487 25,834 +0.12(+5.26%)
Oct 13, 2008 2.300 2.636 2.300 2.363 5,388 +0.17(+7.95%)
Oct 10, 2008 2.331 2.474 2.139 2.188 18,413 -0.30(-12.22%)
Oct 09, 2008 2.673 2.674 2.338 2.493 12,577 -0.16(-6.09%)
Oct 08, 2008 2.549 2.655 2.487 2.655 20,383 -0.04(-1.61%)
Oct 07, 2008 2.897 2.798 2.506 2.698 5,362 -0.20(-6.87%)
Oct 06, 2008 3.115 3.115 2.642 2.897 21,382 -0.37(-11.24%)
Oct 03, 2008 3.081 3.264 2.984 3.264 1,125 +0.16(+5.00%)
Oct 02, 2008 2.984 3.109 2.972 3.109 6,827 +0.15(+5.04%)
Oct 01, 2008 3.121 3.277 2.959 2.959 5,643 -0.32(-9.68%)
Sep 30, 2008 3.134 3.301 2.959 3.277 17,208 -0.01(-0.38%)
Sep 29, 2008 3.388 3.388 3.109 3.289 17,837 -0.01(-0.38%)
Sep 26, 2008 3.364 3.370 3.301 3.301 1,608 -0.11(-3.28%)
Sep 25, 2008 3.469 3.475 3.326 3.413 10,293 +0.10(+3.00%)
Sep 24, 2008 3.357 3.407 3.152 3.314 18,199 -0.11(-3.27%)
Sep 23, 2008 3.457 3.513 3.357 3.426 19,077 -0.02(-0.72%)
Sep 22, 2008 3.631 3.631 3.432 3.451 12,322 -0.02(-0.72%)
Sep 19, 2008 3.457 3.643 3.451 3.475 10,695 -0.06(-1.58%)
Sep 18, 2008 3.426 3.594 3.420 3.531 8,608 -0.03(-0.87%)
Sep 17, 2008 3.469 3.606 3.420 3.563 8,095 -0.10(-2.72%)
Sep 16, 2008 3.432 3.662 3.420 3.662 25,897 +0.18(+5.18%)
Sep 15, 2008 3.538 3.643 3.482 3.482 21,713 +0.02(+0.72%)
Sep 12, 2008 3.519 3.637 3.451 3.457 8,844 -0.13(-3.64%)
Sep 11, 2008 3.531 3.656 3.531 3.587 2,573 +0.01(+0.35%)
Sep 10, 2008 3.494 3.575 3.494 3.575 482 -0.05(-1.37%)
Sep 09, 2008 3.482 3.668 3.469 3.625 21,713 -0.07(-2.02%)
Sep 08, 2008 3.475 3.699 3.463 3.699 18,250 +0.04(+1.19%)
Sep 05, 2008 3.672 3.681 3.581 3.656 39,656 -0.07(-2.00%)
Sep 04, 2008 3.509 3.793 3.509 3.730 10,104 +0.12(+3.27%)
Sep 03, 2008 3.699 3.699 3.612 3.612 2,024 -0.18(-4.76%)
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.