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

C S P Inc (NQ: CSPI )

14.79 +0.51 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2012 3.414 3.539 3.414 3.539 25,633 +0.14(+4.05%)
Nov 29, 2012 3.316 3.427 3.316 3.401 11,048 +0.09(+2.77%)
Nov 28, 2012 3.381 3.381 3.309 3.309 5,188 -0.07(-2.13%)
Nov 27, 2012 3.336 3.467 3.211 3.381 11,415 +0.06(+1.78%)
Nov 26, 2012 3.322 3.322 3.309 3.322 8,545 -0.05(-1.55%)
Nov 23, 2012 3.329 3.375 3.329 3.375 5,035 +0.00(+0.00%)
Nov 21, 2012 3.368 3.375 3.362 3.375 14,039 -0.05(-1.34%)
Nov 20, 2012 3.257 3.421 3.257 3.421 2,594 +0.15(+4.61%)
Nov 19, 2012 3.277 3.309 3.244 3.270 17,519 -0.01(-0.20%)
Nov 16, 2012 3.388 3.388 3.211 3.277 20,564 -0.13(-3.85%)
Nov 15, 2012 3.434 3.526 3.408 3.408 10,298 +0.02(+0.58%)
Nov 14, 2012 3.558 3.558 3.342 3.388 33,849 -0.09(-2.64%)
Nov 13, 2012 3.473 3.480 3.473 3.480 610 +0.00(+0.00%)
Nov 12, 2012 3.408 3.481 3.342 3.480 8,698 +0.07(+1.92%)
Nov 09, 2012 3.401 3.434 3.401 3.414 18,577 +0.05(+1.56%)
Nov 08, 2012 3.362 3.408 3.355 3.362 3,662 +0.01(+0.20%)
Nov 07, 2012 3.269 3.395 3.263 3.355 7,333 -0.05(-1.35%)
Nov 06, 2012 3.322 3.408 3.290 3.401 6,485 +0.09(+2.57%)
Nov 05, 2012 3.159 3.447 3.126 3.316 13,248 -0.07(-1.94%)
Nov 02, 2012 3.395 3.499 3.381 3.381 6,561 +0.01(+0.20%)
Nov 01, 2012 3.270 3.375 3.263 3.375 11,783 +0.08(+2.39%)
Oct 31, 2012 3.250 3.296 2.955 3.296 6,569 -0.02(-0.59%)
Oct 25, 2012 3.408 3.316 3.316 3.316 762 -0.09(-2.66%)
Oct 24, 2012 3.381 3.408 3.381 3.407 5,875 +0.05(+1.53%)
Oct 23, 2012 3.408 3.408 3.342 3.355 8,431 -0.08(-2.29%)
Oct 19, 2012 3.493 3.506 3.342 3.434 14,039 -0.07(-2.06%)
Oct 18, 2012 3.296 3.519 3.296 3.506 58,184 +0.23(+7.00%)
Oct 17, 2012 3.224 3.283 3.211 3.277 24,936 +0.07(+2.04%)
Oct 16, 2012 3.191 3.224 3.191 3.211 9,105 +0.03(+1.03%)
Oct 15, 2012 3.113 3.178 3.113 3.178 6,088 +0.07(+2.11%)
Oct 12, 2012 3.041 3.113 3.021 3.113 5,002 +0.10(+3.26%)
Oct 11, 2012 3.172 3.178 2.982 3.014 12,203 -0.16(-5.15%)
Oct 10, 2012 3.237 3.237 3.178 3.178 1,220 +0.06(+1.89%)
Oct 08, 2012 3.139 3.119 3.119 3.119 5,188 -0.04(-1.24%)
Oct 05, 2012 3.165 3.165 3.157 3.159 12,334 +0.03(+1.10%)
Oct 04, 2012 3.165 3.165 3.124 3.124 6,369 -0.03(-1.08%)
Oct 03, 2012 2.988 3.159 2.988 3.159 16,119 +0.20(+6.63%)
Oct 02, 2012 2.982 3.047 2.962 2.962 7,825 +0.01(+0.22%)
Oct 01, 2012 2.955 2.956 2.955 2.956 314 +0.02(+0.67%)
Sep 28, 2012 3.087 3.087 2.916 2.936 12,798 -0.13(-4.27%)
Sep 27, 2012 3.067 3.087 3.067 3.067 3,895 -0.02(-0.64%)
Sep 26, 2012 3.164 3.185 3.080 3.087 3,357 +0.01(+0.21%)
Sep 25, 2012 3.119 3.164 3.080 3.080 8,824 -0.03(-1.05%)
Sep 24, 2012 3.211 3.211 3.106 3.113 18,015 -0.09(-2.86%)
Sep 21, 2012 3.165 3.204 3.126 3.204 4,655 +0.12(+4.04%)
Sep 20, 2012 3.113 3.113 3.067 3.080 19,633 -0.03(-1.05%)
Sep 19, 2012 3.126 3.139 3.068 3.113 13,807 +0.00(+0.00%)
Sep 18, 2012 3.165 3.172 3.113 3.113 5,310 -0.03(-0.94%)
Sep 17, 2012 3.146 3.211 3.100 3.142 36,919 -0.00(-0.10%)
Sep 14, 2012 3.113 3.146 3.113 3.146 22,668 +0.05(+1.48%)
Sep 13, 2012 3.041 3.100 3.028 3.100 13,733 +0.01(+0.42%)
Sep 12, 2012 3.089 3.093 3.073 3.087 25,423 -0.01(-0.21%)
Sep 11, 2012 3.034 3.093 3.034 3.093 19,074 +0.07(+2.16%)
Sep 10, 2012 3.028 3.028 3.028 3.028 305 -0.02(-0.65%)
Sep 07, 2012 3.047 3.080 3.041 3.047 23,463 +0.01(+0.22%)
Sep 06, 2012 3.047 3.067 3.028 3.041 26,746 +0.02(+0.65%)
Sep 04, 2012 3.008 3.021 3.021 3.021 4,883 -0.05(-1.50%)
Aug 31, 2012 2.982 3.080 2.962 3.067 3,656 +0.09(+2.86%)
Aug 30, 2012 2.969 3.041 2.969 2.982 16,022 -0.00(-0.02%)
Aug 29, 2012 3.014 3.014 2.962 2.982 5,806 +0.04(+1.37%)
Aug 27, 2012 2.942 2.982 2.923 2.942 15,830 +0.04(+1.34%)
Aug 24, 2012 2.903 2.910 2.903 2.903 11,496 +0.03(+1.14%)
Aug 23, 2012 2.896 3.014 2.845 2.870 3,265 +0.04(+1.39%)
Aug 22, 2012 2.831 2.831 2.831 2.831 305 -0.20(-6.49%)
Aug 21, 2012 3.008 3.028 2.883 3.028 16,173 +0.06(+1.99%)
Aug 20, 2012 2.905 2.969 2.905 2.969 23,572 +0.06(+2.20%)
Aug 17, 2012 2.905 2.905 2.822 2.905 12,692 +0.01(+0.44%)
Aug 16, 2012 2.873 2.898 2.834 2.892 3,900 +0.02(+0.66%)
Aug 15, 2012 2.777 2.930 2.777 2.873 31,192 +0.15(+5.58%)
Aug 14, 2012 2.892 2.892 2.720 2.721 1,790 -0.20(-6.74%)
Aug 13, 2012 2.943 2.943 2.688 2.917 38,489 -0.03(-0.87%)
Aug 10, 2012 3.064 3.083 2.643 2.943 35,867 -0.17(-5.34%)
Aug 09, 2012 3.109 3.186 3.039 3.109 59,716 -0.04(-1.42%)
Aug 08, 2012 3.141 3.186 2.969 3.154 132,755 +0.50(+19.04%)
Aug 07, 2012 2.630 2.656 2.617 2.649 4,075 +0.03(+1.22%)
Aug 06, 2012 2.617 2.643 2.617 2.617 4,816 +0.04(+1.48%)
Aug 03, 2012 2.579 2.579 2.579 2.579 6,018 -0.04(-1.46%)
Jul 31, 2012 2.554 2.617 2.617 2.617 3,289 -0.04(-1.44%)
Jul 30, 2012 2.658 2.675 2.656 2.656 24,160 +0.01(+0.48%)
Jul 27, 2012 2.535 2.649 2.535 2.643 4,752 -0.04(-1.43%)
Jul 26, 2012 2.630 2.681 2.630 2.681 7,832 +0.03(+1.20%)
Jul 24, 2012 2.649 2.649 2.649 2.649 313 -0.02(-0.72%)
Jul 23, 2012 2.669 2.669 2.669 2.669 469 -0.04(-1.65%)
Jul 20, 2012 2.603 2.713 2.560 2.713 704 +0.06(+2.41%)
Jul 19, 2012 2.617 2.669 2.611 2.649 8,963 +0.03(+1.22%)
Jul 18, 2012 2.573 2.618 2.554 2.618 9,993 +0.06(+2.25%)
Jul 17, 2012 2.579 2.579 2.554 2.560 17,230 -0.04(-1.47%)
Jul 16, 2012 2.598 2.598 2.598 2.598 1,723 +0.03(+0.99%)
Jul 12, 2012 2.662 2.573 2.573 2.573 7,362 -0.11(-4.05%)
Jul 11, 2012 2.681 2.681 2.681 2.681 203 +0.00(+0.00%)
Jul 10, 2012 2.662 2.681 2.662 2.681 4,896 +0.06(+2.44%)
Jul 09, 2012 2.586 2.624 2.586 2.617 4,385 +0.06(+2.24%)
Jul 06, 2012 2.592 2.656 2.554 2.560 5,952 -0.00(-0.00%)
Jul 05, 2012 2.579 2.592 2.554 2.560 14,415 -0.02(-0.74%)
Jul 02, 2012 2.579 2.579 2.579 2.579 0 +0.03(+1.00%)
Jun 29, 2012 2.579 2.579 2.554 2.554 5,482 -0.03(-1.01%)
Jun 27, 2012 2.586 2.580 2.580 2.580 11,904 +0.03(+1.03%)
Jun 25, 2012 2.586 2.554 2.554 2.554 12,844 -0.06(-2.20%)
Jun 22, 2012 2.554 2.611 2.458 2.611 2,192 +0.00(+0.00%)
Jun 21, 2012 2.598 2.611 2.598 2.611 3,132 +0.03(+1.24%)
Jun 20, 2012 2.439 2.611 2.439 2.579 2,662 -0.03(-1.22%)
Jun 19, 2012 2.617 2.617 2.605 2.611 15,725 -0.08(-2.85%)
Jun 18, 2012 2.688 2.688 2.688 2.688 156 -0.02(-0.71%)
Jun 15, 2012 2.554 2.707 2.554 2.707 731 +0.06(+2.42%)
Jun 14, 2012 2.637 2.643 2.637 2.643 1,256 +0.06(+2.22%)
Jun 13, 2012 2.598 2.598 2.586 2.586 1,723 -0.04(-1.70%)
Jun 12, 2012 2.617 2.630 2.586 2.630 5,112 +0.00(+0.00%)
Jun 11, 2012 2.694 2.694 2.630 2.630 2,147 -0.06(-2.36%)
Jun 08, 2012 2.700 2.700 2.694 2.694 1,723 -0.01(-0.25%)
Jun 07, 2012 2.605 2.700 2.605 2.700 1,096 +0.11(+4.44%)
Jun 06, 2012 2.662 2.700 2.586 2.586 874 -0.10(-3.57%)
Jun 04, 2012 2.681 2.681 2.681 2.681 0 +0.00(+0.00%)
Jun 01, 2012 2.732 2.796 2.681 2.681 14,645 -0.09(-3.23%)
May 31, 2012 2.707 2.828 2.592 2.771 8,663 +0.04(+1.64%)
May 30, 2012 2.815 2.828 2.643 2.726 5,656 -0.10(-3.61%)
May 29, 2012 2.828 2.828 2.828 2.828 313 -0.01(-0.45%)
May 25, 2012 2.841 2.841 2.841 2.841 156 +0.01(+0.45%)
May 24, 2012 2.828 2.866 2.774 2.828 27,128 -0.03(-1.12%)
May 23, 2012 2.681 2.860 2.681 2.860 6,109 +0.08(+2.75%)
May 22, 2012 2.700 2.783 2.700 2.783 39,910 +0.11(+4.31%)
May 18, 2012 2.649 2.669 2.669 2.669 3,289 -0.03(-1.18%)
May 17, 2012 2.700 2.700 2.700 2.700 2,196 -0.01(-0.47%)
May 16, 2012 2.726 2.726 2.713 2.713 3,132 -0.08(-2.97%)
May 14, 2012 2.815 2.796 2.796 2.796 12,687 -0.04(-1.57%)
May 11, 2012 2.866 2.866 2.829 2.841 12,664 -0.03(-1.11%)
May 10, 2012 2.822 2.892 2.822 2.873 4,652 +0.08(+2.74%)
May 09, 2012 2.681 2.841 2.681 2.796 33,950 +0.11(+4.29%)
May 08, 2012 2.660 2.681 2.660 2.681 783 +0.08(+3.19%)
May 07, 2012 2.598 2.598 2.598 2.598 1,409 -0.03(-0.97%)
May 04, 2012 2.649 2.649 2.624 2.624 1,817 -0.06(-2.14%)
May 02, 2012 2.579 2.681 2.681 2.681 7,832 +0.07(+2.69%)
May 01, 2012 2.586 2.611 2.554 2.611 4,578 -0.01(-0.24%)
Apr 30, 2012 2.554 2.649 2.554 2.617 12,092 -0.03(-1.20%)
Apr 27, 2012 2.649 2.649 2.643 2.649 783 +0.01(+0.24%)
Apr 24, 2012 2.611 2.643 2.643 2.643 36,340 -0.01(-0.24%)
Apr 23, 2012 2.566 2.649 2.566 2.649 3,602 +0.09(+3.49%)
Apr 20, 2012 2.649 2.649 2.560 2.560 1,409 -0.08(-2.91%)
Apr 19, 2012 2.611 2.649 2.611 2.637 1,666 +0.02(+0.73%)
Apr 18, 2012 2.624 2.624 2.617 2.617 626 -0.03(-1.20%)
Apr 17, 2012 2.592 2.649 2.592 2.649 6,102 +0.04(+1.72%)
Apr 16, 2012 2.605 2.605 2.605 2.605 469 -0.01(-0.49%)
Apr 13, 2012 2.617 2.617 2.617 2.617 1,253 -0.03(-1.20%)
Apr 12, 2012 2.611 2.656 2.611 2.649 14,097 +0.03(+1.22%)
Apr 11, 2012 2.592 2.681 2.592 2.617 9,868 +0.08(+3.27%)
Apr 10, 2012 2.617 2.617 2.535 2.535 8,817 -0.08(-3.17%)
Apr 09, 2012 2.617 2.617 2.605 2.617 11,748 -0.00(-0.00%)
Apr 05, 2012 2.605 2.617 2.605 2.617 4,902 +0.11(+4.33%)
Apr 03, 2012 2.643 2.509 2.509 2.509 18,013 -0.14(-5.30%)
Apr 02, 2012 2.630 2.649 2.586 2.649 10,651 +0.08(+3.23%)
Mar 30, 2012 2.617 2.617 2.560 2.566 14,374 +0.08(+3.07%)
Mar 29, 2012 2.566 2.566 2.490 2.490 939 -0.03(-1.26%)
Mar 28, 2012 2.522 2.522 2.522 2.522 156 -0.09(-3.42%)
Mar 26, 2012 2.573 2.611 2.611 2.611 12,687 +0.06(+2.25%)
Mar 23, 2012 2.509 2.554 2.477 2.554 3,132 -0.03(-0.99%)
Mar 22, 2012 2.630 2.630 2.579 2.579 783 -0.04(-1.70%)
Mar 21, 2012 2.630 2.630 2.611 2.624 2,819 -0.03(-0.96%)
Mar 19, 2012 2.637 2.649 2.649 2.649 2,976 +0.01(+0.24%)
Mar 16, 2012 2.617 2.643 2.617 2.643 3,759 +0.04(+1.47%)
Mar 15, 2012 2.560 2.617 2.560 2.605 2,662 -0.01(-0.47%)
Mar 14, 2012 2.522 2.617 2.509 2.617 4,208 -0.00(-0.04%)
Mar 13, 2012 2.435 2.624 2.435 2.618 5,850 +0.02(+0.75%)
Mar 12, 2012 2.538 2.630 2.464 2.598 4,855 +0.08(+3.04%)
Mar 08, 2012 2.522 2.522 2.522 2.522 4,855 +0.03(+1.28%)
Mar 07, 2012 2.541 2.675 2.471 2.490 26,065 -0.06(-2.26%)
Mar 06, 2012 2.432 2.547 2.432 2.547 5,169 +0.14(+5.84%)
Mar 05, 2012 2.394 2.494 2.381 2.407 8,364 +0.01(+0.27%)
Mar 02, 2012 2.362 2.420 2.362 2.400 2,380 -0.02(-0.79%)
Mar 01, 2012 2.420 2.420 2.317 2.420 9,241 -0.04(-1.56%)
Feb 29, 2012 2.381 2.490 2.349 2.458 1,723 +0.06(+2.67%)
Feb 28, 2012 2.388 2.483 2.324 2.394 30,733 +0.03(+1.35%)
Feb 27, 2012 2.560 2.560 2.356 2.362 53,038 -0.22(-8.64%)
Feb 24, 2012 2.681 2.681 2.585 2.585 9,893 -0.11(-4.03%)
Feb 23, 2012 2.790 2.860 2.554 2.694 43,803 -0.07(-2.54%)
Feb 22, 2012 2.713 2.809 2.688 2.764 31,813 +0.08(+3.10%)
Feb 21, 2012 2.649 2.681 2.643 2.681 12,489 +0.03(+0.96%)
Feb 17, 2012 2.617 2.662 2.617 2.656 2,192 +0.10(+4.00%)
Feb 16, 2012 2.522 2.560 2.522 2.554 20,473 +0.04(+1.78%)
Feb 15, 2012 2.522 2.522 2.509 2.509 1,879 -0.03(-1.25%)
Feb 14, 2012 2.534 2.541 2.445 2.541 2,036 +0.01(+0.25%)
Feb 13, 2012 2.528 2.534 2.451 2.534 7,597 +0.04(+1.53%)
Feb 10, 2012 2.490 2.541 2.490 2.496 8,452 +0.02(+0.77%)
Feb 09, 2012 2.515 2.515 2.477 2.477 10,416 -0.03(-1.02%)
Feb 08, 2012 2.541 2.541 2.464 2.503 10,765 +0.05(+2.08%)
Feb 07, 2012 2.458 2.458 2.451 2.451 1,723 -0.01(-0.26%)
Feb 06, 2012 2.349 2.458 2.285 2.458 23,966 +0.10(+4.34%)
Feb 03, 2012 2.311 2.356 2.311 2.356 2,631 +0.06(+2.50%)
Feb 02, 2012 2.311 2.343 2.298 2.298 1,547 -0.04(-1.91%)
Feb 01, 2012 2.458 2.458 2.234 2.343 8,301 -0.11(-4.68%)
Jan 31, 2012 2.426 2.458 2.362 2.458 1,691 +0.04(+1.58%)
Jan 26, 2012 2.420 2.420 2.420 2.420 0 -0.01(-0.26%)
Jan 25, 2012 2.368 2.426 2.368 2.426 469 +0.06(+2.70%)
Jan 24, 2012 2.337 2.362 2.337 2.362 3,700 -0.02(-0.78%)
Jan 23, 2012 2.244 2.387 2.244 2.381 3,257 +0.03(+1.32%)
Jan 20, 2012 2.281 2.350 2.237 2.350 10,492 +0.09(+3.99%)
Jan 19, 2012 2.244 2.275 2.244 2.260 1,608 -0.01(-0.25%)
Jan 18, 2012 2.250 2.284 2.238 2.265 209,169 -0.02(-0.98%)
Jan 17, 2012 2.163 2.294 2.163 2.287 87,802 +0.16(+7.29%)
Jan 13, 2012 1.989 2.225 1.989 2.132 48,016 +0.07(+3.31%)
Jan 12, 2012 2.207 2.281 2.026 2.064 43,778 +0.09(+4.73%)
Jan 11, 2012 2.070 2.200 1.970 1.970 268,226 -0.17(-8.12%)
Jan 10, 2012 1.983 2.207 1.983 2.145 284,909 +0.12(+5.83%)
Jan 09, 2012 2.107 2.176 2.026 2.026 14,157 -0.04(-1.81%)
Jan 06, 2012 1.983 2.163 1.890 2.064 21,449 +0.07(+3.75%)
Jan 05, 2012 2.039 2.051 1.958 1.989 8,445 -0.06(-3.01%)
Jan 04, 2012 2.033 2.058 1.983 2.051 11,595 +0.05(+2.46%)
Dec 30, 2011 1.958 2.157 1.958 2.002 31,056 -0.02(-0.92%)
Dec 29, 2011 2.042 2.082 2.020 2.020 3,780 -0.06(-2.69%)
Dec 28, 2011 2.033 2.095 2.020 2.076 8,481 -0.10(-4.57%)
Dec 27, 2011 2.076 2.176 2.076 2.176 1,287 +0.03(+1.45%)
Dec 23, 2011 2.026 2.145 2.026 2.145 1,769 +0.03(+1.47%)
Dec 21, 2011 2.145 2.145 2.082 2.113 3,217 +0.06(+3.03%)
Dec 20, 2011 2.095 2.107 2.026 2.051 15,746 -0.06(-2.94%)
Dec 16, 2011 2.113 2.113 2.113 2.113 0 +0.00(+0.00%)
Dec 15, 2011 2.045 2.126 2.039 2.113 1,912 -0.03(-1.45%)
Dec 14, 2011 2.138 2.188 2.020 2.145 6,261 +0.04(+2.07%)
Dec 13, 2011 2.095 2.169 1.958 2.101 30,281 -0.02(-1.17%)
Dec 09, 2011 2.126 2.126 2.126 2.126 0 +0.02(+1.18%)
Dec 08, 2011 2.145 2.145 2.101 2.101 3,597 +0.01(+0.30%)
Dec 07, 2011 2.113 2.163 2.095 2.095 4,749 -0.07(-3.16%)
Dec 06, 2011 2.101 2.163 2.101 2.163 2,831 +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.