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

C S P Inc (NQ: CSPI )

15.41 +0.30 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2013 4.293 4.293 4.177 4.245 14,485 -0.01(-0.27%)
Jan 30, 2013 4.340 4.340 4.225 4.257 33,022 +0.00(+0.11%)
Jan 29, 2013 4.157 4.266 4.157 4.252 11,321 +0.00(+0.00%)
Jan 28, 2013 4.266 4.266 4.089 4.252 65,601 +0.04(+0.97%)
Jan 25, 2013 4.266 4.306 4.211 4.211 20,073 -0.05(-1.27%)
Jan 24, 2013 4.252 4.279 4.096 4.266 61,272 +0.05(+1.13%)
Jan 23, 2013 4.048 4.334 4.048 4.218 32,701 +0.24(+6.15%)
Jan 22, 2013 3.974 3.987 3.906 3.974 19,200 +0.01(+0.34%)
Jan 18, 2013 4.082 4.143 3.913 3.960 37,203 -0.14(-3.32%)
Jan 17, 2013 4.082 4.157 4.082 4.096 18,460 -0.02(-0.50%)
Jan 16, 2013 4.089 4.245 4.075 4.116 19,074 +0.00(+0.05%)
Jan 15, 2013 4.476 4.476 3.919 4.114 62,806 -0.40(-8.92%)
Jan 14, 2013 4.619 4.619 4.415 4.517 62,144 -0.04(-0.89%)
Jan 11, 2013 4.401 4.585 4.401 4.558 9,385 +0.09(+1.98%)
Jan 10, 2013 4.605 4.612 4.347 4.469 30,968 -0.14(-2.95%)
Jan 09, 2013 4.571 4.619 4.571 4.605 37,936 +0.03(+0.59%)
Jan 08, 2013 4.483 4.619 4.483 4.578 61,892 +0.09(+1.97%)
Jan 07, 2013 4.551 4.578 4.415 4.490 55,152 -0.06(-1.34%)
Jan 04, 2013 4.585 4.585 4.483 4.551 27,975 +0.05(+1.21%)
Jan 03, 2013 4.510 4.564 4.415 4.497 30,738 +0.05(+1.07%)
Jan 02, 2013 4.340 4.531 4.177 4.449 115,745 +0.12(+2.66%)
Dec 31, 2012 4.198 4.415 4.177 4.334 104,110 +0.24(+5.98%)
Dec 28, 2012 3.878 4.123 3.878 4.089 43,837 +0.19(+4.88%)
Dec 27, 2012 3.878 3.919 3.845 3.899 2,856 +0.02(+0.53%)
Dec 26, 2012 3.872 3.933 3.736 3.878 34,681 +0.10(+2.51%)
Dec 24, 2012 3.722 3.899 3.722 3.783 26,735 -0.04(-1.07%)
Dec 21, 2012 3.838 3.872 3.736 3.824 17,248 -0.05(-1.23%)
Dec 20, 2012 3.668 3.872 3.661 3.872 53,614 +0.20(+5.56%)
Dec 19, 2012 3.580 3.722 3.580 3.668 17,011 -0.05(-1.46%)
Dec 18, 2012 3.824 3.858 3.573 3.722 48,308 -0.02(-0.54%)
Dec 17, 2012 3.605 3.769 3.546 3.743 39,552 +0.23(+6.69%)
Dec 14, 2012 3.775 3.808 3.415 3.508 124,096 -0.16(-4.26%)
Dec 13, 2012 4.352 4.359 3.605 3.664 374,668 -0.46(-11.13%)
Dec 12, 2012 4.061 4.182 4.038 4.123 61,818 +0.09(+2.28%)
Dec 11, 2012 4.188 4.188 3.998 4.031 41,838 -0.15(-3.60%)
Dec 10, 2012 4.228 4.247 3.965 4.182 61,205 +0.10(+2.41%)
Dec 07, 2012 3.802 4.267 3.690 4.083 85,733 +0.31(+8.35%)
Dec 06, 2012 3.723 3.880 3.634 3.769 8,671 +0.03(+0.77%)
Dec 05, 2012 3.579 3.740 3.526 3.740 18,114 +0.18(+5.08%)
Dec 04, 2012 3.598 3.598 3.546 3.559 4,270 +0.02(+0.56%)
Nov 30, 2012 3.415 3.539 3.415 3.539 25,628 +0.14(+4.05%)
Nov 29, 2012 3.317 3.428 3.317 3.402 11,045 +0.09(+2.77%)
Nov 28, 2012 3.382 3.382 3.310 3.310 5,187 -0.07(-2.13%)
Nov 27, 2012 3.336 3.467 3.212 3.382 11,413 +0.06(+1.78%)
Nov 26, 2012 3.323 3.323 3.310 3.323 8,543 -0.05(-1.55%)
Nov 23, 2012 3.330 3.376 3.330 3.376 5,034 +0.00(+0.00%)
Nov 21, 2012 3.369 3.376 3.362 3.376 14,036 -0.05(-1.34%)
Nov 20, 2012 3.258 3.421 3.258 3.421 2,593 +0.15(+4.61%)
Nov 19, 2012 3.277 3.310 3.244 3.271 17,516 -0.01(-0.20%)
Nov 16, 2012 3.389 3.389 3.212 3.277 20,559 -0.13(-3.85%)
Nov 15, 2012 3.435 3.526 3.408 3.408 10,296 +0.02(+0.58%)
Nov 14, 2012 3.559 3.559 3.343 3.389 33,842 -0.09(-2.64%)
Nov 13, 2012 3.474 3.480 3.474 3.480 610 +0.00(+0.00%)
Nov 12, 2012 3.408 3.482 3.343 3.480 8,696 +0.07(+1.92%)
Nov 09, 2012 3.402 3.435 3.402 3.415 18,573 +0.05(+1.56%)
Nov 08, 2012 3.362 3.408 3.356 3.363 3,661 +0.01(+0.20%)
Nov 07, 2012 3.269 3.395 3.264 3.356 7,332 -0.05(-1.35%)
Nov 06, 2012 3.323 3.408 3.290 3.402 6,484 +0.09(+2.57%)
Nov 05, 2012 3.159 3.448 3.127 3.317 13,245 -0.07(-1.94%)
Nov 02, 2012 3.395 3.500 3.382 3.382 6,560 +0.01(+0.20%)
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.