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

C S P Inc (NQ: CSPI )

13.16 +0.38 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2008 2.333 2.392 2.333 2.372 21,668 +0.10(+4.51%)
Mar 28, 2008 2.282 2.396 2.223 2.270 40,165 -0.06(-2.53%)
Mar 27, 2008 2.439 2.439 2.325 2.329 10,930 -0.15(-6.18%)
Mar 26, 2008 2.262 2.482 2.203 2.482 38,100 +0.16(+6.95%)
Mar 25, 2008 2.384 2.384 2.297 2.321 7,285 -0.04(-1.67%)
Mar 24, 2008 2.309 2.360 2.309 2.360 15,791 +0.02(+0.84%)
Mar 21, 2008 2.337 2.380 2.293 2.341 27,805 +0.00(+0.00%)
Mar 20, 2008 2.337 2.380 2.293 2.341 27,805 +0.08(+3.66%)
Mar 19, 2008 2.227 2.388 2.227 2.258 17,438 +0.03(+1.23%)
Mar 18, 2008 2.286 2.360 2.230 2.230 25,919 -0.07(-2.91%)
Mar 17, 2008 2.297 2.411 2.286 2.297 36,034 -0.00(-0.17%)
Mar 14, 2008 2.301 2.360 2.301 2.301 6,357 -0.05(-2.17%)
Mar 13, 2008 2.211 2.368 2.211 2.352 17,037 +0.08(+3.46%)
Mar 12, 2008 2.289 2.396 2.270 2.274 31,394 -0.02(-0.86%)
Mar 11, 2008 2.238 2.356 2.238 2.293 28,410 -0.02(-1.02%)
Mar 10, 2008 2.282 2.325 2.136 2.317 21,706 +0.02(+0.68%)
Mar 07, 2008 2.227 2.313 2.211 2.301 25,522 +0.10(+4.46%)
Mar 06, 2008 2.341 2.372 2.195 2.203 65,802 -0.13(-5.41%)
Mar 05, 2008 2.360 2.396 2.321 2.329 50,747 -0.06(-2.63%)
Mar 04, 2008 2.384 2.392 2.360 2.392 15,125 +0.01(+0.49%)
Mar 03, 2008 2.463 2.463 2.380 2.380 23,072 -0.03(-1.14%)
Feb 29, 2008 2.407 2.474 2.380 2.407 32,632 -0.05(-2.08%)
Feb 28, 2008 2.419 2.459 2.400 2.459 25,586 +0.02(+0.93%)
Feb 27, 2008 2.431 2.451 2.384 2.436 29,048 +0.01(+0.37%)
Feb 26, 2008 2.397 2.498 2.392 2.427 44,799 +0.05(+1.98%)
Feb 25, 2008 2.494 2.518 2.380 2.380 61,457 -0.12(-4.87%)
Feb 22, 2008 2.612 2.620 2.502 2.502 65,247 -0.08(-3.20%)
Feb 21, 2008 2.553 2.651 2.553 2.584 24,124 +0.03(+1.23%)
Feb 20, 2008 2.502 2.553 2.502 2.553 37,056 +0.03(+1.09%)
Feb 19, 2008 2.525 2.565 2.522 2.525 39,943 +0.03(+1.10%)
Feb 18, 2008 2.486 2.498 2.486 2.498 10,976 +0.00(+0.00%)
Feb 15, 2008 2.486 2.498 2.486 2.498 10,976 +0.01(+0.32%)
Feb 14, 2008 2.510 2.536 2.435 2.490 50,241 -0.02(-0.78%)
Feb 13, 2008 2.691 2.691 2.435 2.510 237,388 -0.34(-12.00%)
Feb 12, 2008 2.852 2.931 2.852 2.852 29,856 -0.02(-0.82%)
Feb 11, 2008 2.872 2.935 2.832 2.876 88,835 +0.01(+0.27%)
Feb 08, 2008 2.821 2.919 2.821 2.868 61,091 -0.02(-0.82%)
Feb 07, 2008 2.958 2.958 2.809 2.891 37,821 -0.04(-1.34%)
Feb 06, 2008 2.990 2.990 2.817 2.931 82,699 +0.02(+0.74%)
Feb 05, 2008 2.915 2.966 2.852 2.909 28,776 -0.06(-2.05%)
Feb 04, 2008 2.950 2.970 2.876 2.970 103,549 +0.04(+1.48%)
Feb 01, 2008 2.942 2.942 2.809 2.927 64,314 +0.02(+0.81%)
Jan 31, 2008 2.887 2.903 2.842 2.903 31,183 +0.06(+2.07%)
Jan 30, 2008 2.903 2.903 2.769 2.844 24,284 -0.00(-0.14%)
Jan 29, 2008 2.801 2.891 2.758 2.848 24,523 +0.02(+0.70%)
Jan 28, 2008 2.836 2.891 2.754 2.828 58,173 -0.05(-1.78%)
Jan 25, 2008 2.856 2.887 2.832 2.880 30,418 +0.03(+0.97%)
Jan 24, 2008 2.797 2.856 2.797 2.852 68,028 +0.06(+1.97%)
Jan 23, 2008 2.813 2.821 2.695 2.797 32,221 +0.00(+0.00%)
Jan 22, 2008 2.714 2.883 2.695 2.797 51,853 -0.09(-3.13%)
Jan 21, 2008 2.844 2.899 2.706 2.887 77,495 +0.00(+0.00%)
Jan 18, 2008 2.844 2.899 2.706 2.887 77,495 +0.09(+3.23%)
Jan 17, 2008 2.864 2.864 2.722 2.797 61,233 -0.02(-0.84%)
Jan 16, 2008 2.785 2.891 2.722 2.821 47,234 +0.06(+2.28%)
Jan 15, 2008 2.887 2.899 2.758 2.758 95,758 -0.05(-1.82%)
Jan 14, 2008 2.887 2.911 2.738 2.809 107,050 +0.05(+1.71%)
Jan 11, 2008 2.785 2.844 2.746 2.761 128,055 +0.01(+0.29%)
Jan 10, 2008 2.773 2.773 2.746 2.754 60,293 +0.01(+0.29%)
Jan 09, 2008 2.750 2.754 2.632 2.746 82,732 +0.02(+0.87%)
Jan 08, 2008 2.773 2.773 2.620 2.722 57,245 +0.05(+1.91%)
Jan 07, 2008 2.651 2.758 2.592 2.671 110,077 +0.12(+4.62%)
Jan 04, 2008 2.655 2.655 2.478 2.553 78,952 -0.08(-2.99%)
Jan 03, 2008 2.632 2.640 2.533 2.632 17,987 +0.00(+0.00%)
Jan 02, 2008 2.632 2.632 2.557 2.632 47,999 +0.00(+0.00%)
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.