Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C S P Inc (NQ: CSPI )

14.33 -0.15 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
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%)
Sep 02, 2008 3.936 3.936 3.740 3.793 6,690 +0.02(+0.66%)
Aug 29, 2008 3.625 3.911 3.519 3.768 4,025 +0.02(+0.66%)
Aug 28, 2008 3.687 3.749 3.556 3.743 13,208 +0.11(+2.91%)
Aug 27, 2008 3.569 3.637 3.569 3.637 14,446 +0.05(+1.39%)
Aug 26, 2008 3.494 3.674 3.475 3.587 11,619 +0.04(+1.05%)
Aug 22, 2008 3.475 3.550 3.550 3.550 4,021 +0.04(+1.06%)
Aug 21, 2008 3.451 3.538 3.451 3.513 5,211 +0.06(+1.62%)
Aug 20, 2008 3.488 3.513 3.457 3.457 6,594 -0.09(-2.46%)
Aug 18, 2008 3.544 3.544 3.544 3.544 0 -0.03(-0.87%)
Aug 15, 2008 3.594 3.600 3.575 3.575 5,468 -0.09(-2.38%)
Aug 14, 2008 3.618 3.662 3.531 3.662 1,415 -0.03(-0.84%)
Aug 13, 2008 3.513 3.693 3.475 3.693 34,715 +0.00(+0.00%)
Aug 12, 2008 3.581 3.693 3.550 3.693 3,216 +0.08(+2.10%)
Aug 11, 2008 3.463 3.617 3.444 3.617 10,937 +0.19(+5.40%)
Aug 08, 2008 3.432 3.637 3.432 3.432 2,486 -0.20(-5.48%)
Aug 07, 2008 3.538 3.687 3.426 3.631 20,426 +0.02(+0.69%)
Aug 06, 2008 3.662 3.699 3.463 3.606 10,937 -0.02(-0.69%)
Aug 05, 2008 3.451 3.631 3.152 3.631 30,141 +0.17(+5.04%)
Aug 04, 2008 3.457 3.457 3.457 3.457 160 -0.11(-3.14%)
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.