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 (%)
Feb 29, 2012 2.382 2.490 2.350 2.458 1,722 +0.06(+2.67%)
Feb 28, 2012 2.388 2.484 2.324 2.395 30,726 +0.03(+1.35%)
Feb 27, 2012 2.561 2.561 2.356 2.363 53,027 -0.22(-8.64%)
Feb 24, 2012 2.682 2.682 2.586 2.586 9,891 -0.11(-4.03%)
Feb 23, 2012 2.790 2.861 2.554 2.695 43,793 -0.07(-2.54%)
Feb 22, 2012 2.714 2.810 2.688 2.765 31,807 +0.08(+3.10%)
Feb 21, 2012 2.650 2.682 2.644 2.682 12,486 +0.03(+0.96%)
Feb 17, 2012 2.618 2.663 2.618 2.656 2,192 +0.10(+4.00%)
Feb 16, 2012 2.522 2.561 2.522 2.554 20,468 +0.04(+1.78%)
Feb 15, 2012 2.522 2.522 2.509 2.509 1,879 -0.03(-1.25%)
Feb 14, 2012 2.535 2.541 2.446 2.541 2,035 +0.01(+0.25%)
Feb 13, 2012 2.529 2.535 2.452 2.535 7,595 +0.04(+1.53%)
Feb 10, 2012 2.490 2.541 2.490 2.497 8,450 +0.02(+0.77%)
Feb 09, 2012 2.516 2.516 2.478 2.478 10,414 -0.03(-1.02%)
Feb 08, 2012 2.541 2.541 2.465 2.503 10,763 +0.05(+2.08%)
Feb 07, 2012 2.458 2.458 2.452 2.452 1,722 -0.01(-0.26%)
Feb 06, 2012 2.350 2.458 2.286 2.458 23,961 +0.10(+4.34%)
Feb 03, 2012 2.312 2.356 2.312 2.356 2,631 +0.06(+2.50%)
Feb 02, 2012 2.312 2.343 2.299 2.299 1,547 -0.04(-1.91%)
Feb 01, 2012 2.458 2.458 2.235 2.343 8,300 -0.11(-4.68%)
Jan 31, 2012 2.426 2.458 2.363 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 2.369 2.426 2.369 2.426 469 +0.06(+2.70%)
Jan 24, 2012 2.338 2.363 2.338 2.363 3,699 -0.02(-0.78%)
Jan 23, 2012 2.244 2.387 2.244 2.381 3,257 +0.03(+1.32%)
Jan 20, 2012 2.282 2.350 2.237 2.350 10,490 +0.09(+3.99%)
Jan 19, 2012 2.245 2.276 2.245 2.260 1,608 -0.01(-0.25%)
Jan 18, 2012 2.251 2.285 2.238 2.266 209,125 -0.02(-0.98%)
Jan 17, 2012 2.164 2.294 2.164 2.288 87,783 +0.16(+7.29%)
Jan 13, 2012 1.990 2.226 1.990 2.133 48,006 +0.07(+3.31%)
Jan 12, 2012 2.207 2.282 2.027 2.064 43,769 +0.09(+4.73%)
Jan 11, 2012 2.070 2.201 1.971 1.971 268,170 -0.17(-8.12%)
Jan 10, 2012 1.983 2.207 1.983 2.145 284,849 +0.12(+5.83%)
Jan 09, 2012 2.108 2.176 2.027 2.027 14,154 -0.04(-1.81%)
Jan 06, 2012 1.983 2.164 1.890 2.064 21,444 +0.07(+3.75%)
Jan 05, 2012 2.039 2.051 1.958 1.990 8,444 -0.06(-3.01%)
Jan 04, 2012 2.033 2.058 1.983 2.051 11,593 +0.05(+2.46%)
Dec 30, 2011 1.958 2.157 1.958 2.002 31,050 -0.02(-0.92%)
Dec 29, 2011 2.043 2.083 2.021 2.021 3,779 -0.06(-2.69%)
Dec 28, 2011 2.033 2.095 2.021 2.077 8,479 -0.10(-4.57%)
Dec 27, 2011 2.077 2.176 2.077 2.176 1,286 +0.03(+1.45%)
Dec 23, 2011 2.027 2.145 2.027 2.145 1,769 +0.03(+1.47%)
Dec 21, 2011 2.145 2.145 2.083 2.114 3,216 +0.06(+3.03%)
Dec 20, 2011 2.095 2.108 2.027 2.052 15,743 -0.06(-2.94%)
Dec 16, 2011 2.114 2.114 2.114 2.114 0 +0.00(+0.00%)
Dec 15, 2011 2.046 2.126 2.039 2.114 1,912 -0.03(-1.45%)
Dec 14, 2011 2.139 2.188 2.021 2.145 6,259 +0.04(+2.07%)
Dec 13, 2011 2.095 2.170 1.958 2.101 30,275 -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 3,596 +0.01(+0.30%)
Dec 07, 2011 2.114 2.164 2.095 2.095 4,748 -0.07(-3.16%)
Dec 06, 2011 2.102 2.164 2.102 2.164 2,830 +0.00(+0.00%)
Dec 05, 2011 2.170 2.170 2.139 2.164 6,095 -0.01(-0.29%)
Nov 30, 2011 2.176 2.170 2.170 2.170 3,538 -0.01(-0.29%)
Nov 29, 2011 2.176 2.176 2.176 2.176 3,860 +0.06(+2.64%)
Nov 23, 2011 2.070 2.120 2.120 2.120 11,098 -0.03(-1.44%)
Nov 21, 2011 2.164 2.151 2.151 2.151 35,545 +0.09(+4.53%)
Nov 17, 2011 2.058 2.058 2.058 2.058 0 -0.04(-2.07%)
Nov 16, 2011 2.102 2.102 2.102 2.102 321 -0.07(-3.15%)
Nov 15, 2011 2.139 2.170 2.139 2.170 2,412 +0.01(+0.29%)
Nov 11, 2011 2.108 2.164 2.164 2.164 3,216 +0.05(+2.35%)
Nov 08, 2011 2.120 2.114 2.114 2.114 643 +0.00(+0.00%)
Nov 07, 2011 2.108 2.176 2.108 2.114 3,551 -0.06(-2.86%)
Nov 02, 2011 2.176 2.176 2.176 2.176 1,125 +0.04(+1.74%)
Nov 01, 2011 2.151 2.154 2.114 2.139 2,050 -0.03(-1.43%)
Oct 31, 2011 2.095 2.170 2.095 2.170 321 +0.07(+3.56%)
Oct 24, 2011 2.077 2.095 2.095 2.095 965 +0.03(+1.45%)
Oct 21, 2011 2.065 2.065 2.065 2.065 160 -0.03(-1.42%)
Oct 18, 2011 2.095 2.095 2.095 2.095 0 -0.07(-3.44%)
Oct 17, 2011 2.170 2.170 2.170 2.170 804 +0.00(+0.00%)
Oct 14, 2011 2.101 2.176 2.095 2.170 5,251 +0.02(+1.16%)
Oct 13, 2011 2.244 2.244 2.145 2.145 5,951 -0.07(-3.36%)
Oct 12, 2011 2.188 2.220 2.145 2.220 2,412 +0.11(+5.00%)
Oct 11, 2011 2.021 2.120 2.021 2.114 6,610 -0.10(-4.49%)
Oct 10, 2011 2.319 2.319 2.207 2.213 7,205 +0.04(+1.72%)
Oct 07, 2011 2.176 2.176 2.176 2.176 643 +0.16(+7.69%)
Oct 04, 2011 2.064 2.021 2.021 2.021 9,007 -0.06(-2.69%)
Oct 03, 2011 2.114 2.114 2.064 2.077 12,537 -0.10(-4.57%)
Sep 29, 2011 2.176 2.176 2.176 2.176 0 -0.04(-1.96%)
Sep 28, 2011 2.083 2.220 2.083 2.220 643 -0.01(-0.28%)
Sep 27, 2011 2.238 2.238 2.095 2.226 11,686 +0.04(+1.70%)
Sep 26, 2011 2.101 2.188 2.083 2.188 2,251 +0.01(+0.57%)
Sep 23, 2011 2.120 2.276 2.083 2.176 66,967 +0.03(+1.45%)
Sep 22, 2011 2.176 2.176 2.145 2.145 4,181 -0.09(-4.17%)
Sep 21, 2011 2.176 2.238 2.176 2.238 2,412 -0.09(-3.74%)
Sep 20, 2011 2.325 2.325 2.325 2.325 804 +0.02(+1.08%)
Sep 19, 2011 2.101 2.331 2.101 2.300 965 -0.01(-0.27%)
Sep 16, 2011 2.307 2.307 2.307 2.307 1,384 +0.05(+2.20%)
Sep 14, 2011 2.257 2.257 2.257 2.257 0 +0.14(+6.45%)
Sep 13, 2011 2.108 2.269 2.108 2.120 6,964 +0.02(+1.19%)
Sep 12, 2011 2.083 2.151 2.083 2.095 8,088 -0.07(-3.44%)
Sep 09, 2011 2.089 2.201 2.089 2.170 3,860 +0.04(+2.05%)
Sep 08, 2011 2.083 2.126 2.064 2.126 5,307 -0.02(-1.16%)
Sep 07, 2011 2.077 2.207 2.064 2.151 6,755 +0.08(+3.90%)
Sep 06, 2011 2.027 2.115 2.027 2.070 3,216 -0.06(-2.63%)
Sep 02, 2011 2.120 2.139 2.120 2.126 4,664 -0.01(-0.58%)
Sep 01, 2011 2.176 2.188 2.108 2.139 7,804 -0.04(-1.69%)
Aug 31, 2011 2.164 2.188 2.164 2.176 6,142 +0.04(+1.72%)
Aug 30, 2011 2.108 2.139 2.108 2.139 643 +0.01(+0.59%)
Aug 29, 2011 2.126 2.126 2.126 2.126 160 -0.04(-1.72%)
Aug 25, 2011 2.176 2.164 2.164 2.164 7,398 -0.01(-0.28%)
Aug 24, 2011 2.126 2.207 2.126 2.170 5,050 +0.08(+3.87%)
Aug 22, 2011 2.207 2.089 2.089 2.089 27,342 -0.09(-4.00%)
Aug 19, 2011 2.207 2.213 2.176 2.176 11,741 -0.06(-2.78%)
Aug 18, 2011 2.213 2.238 2.207 2.238 9,838 -0.01(-0.55%)
Aug 17, 2011 2.251 2.300 2.207 2.251 17,769 -0.05(-2.29%)
Aug 16, 2011 2.269 2.304 2.269 2.304 1,527 +0.00(+0.14%)
Aug 15, 2011 2.412 2.412 2.299 2.300 2,694 -0.11(-4.64%)
Aug 11, 2011 2.419 2.412 2.412 2.412 482 +0.01(+0.52%)
Aug 10, 2011 2.425 2.456 2.365 2.400 10,911 -0.02(-1.03%)
Aug 09, 2011 2.276 2.487 2.276 2.425 3,538 +0.13(+5.69%)
Aug 08, 2011 2.244 2.366 2.244 2.294 5,190 -0.09(-3.93%)
Aug 05, 2011 2.269 2.518 2.238 2.388 17,626 +0.12(+5.23%)
Aug 04, 2011 2.294 2.378 2.244 2.269 13,480 -0.16(-6.41%)
Aug 03, 2011 2.549 2.549 2.307 2.425 20,885 -0.16(-6.02%)
Aug 02, 2011 2.580 2.611 2.580 2.580 2,090 +0.01(+0.48%)
Aug 01, 2011 2.558 2.568 2.558 2.568 643 -0.01(-0.48%)
Jul 29, 2011 2.559 2.617 2.537 2.580 1,421 -0.03(-1.21%)
Jul 28, 2011 2.568 2.612 2.568 2.612 940 +0.04(+1.71%)
Jul 27, 2011 2.530 2.624 2.530 2.568 29,914 -0.08(-2.84%)
Jul 26, 2011 2.559 2.711 2.559 2.643 6,916 -0.02(-0.90%)
Jul 25, 2011 2.611 2.705 2.611 2.667 3,876 -0.01(-0.25%)
Jul 22, 2011 2.711 2.711 2.673 2.673 2,412 -0.03(-1.15%)
Jul 21, 2011 2.686 2.705 2.686 2.705 965 +0.01(+0.23%)
Jul 20, 2011 2.668 2.698 2.668 2.698 2,348 -0.04(-1.36%)
Jul 19, 2011 2.798 2.798 2.673 2.736 15,797 -0.07(-2.65%)
Jul 15, 2011 2.705 2.810 2.810 2.810 5,951 +0.04(+1.57%)
Jul 14, 2011 2.673 2.767 2.673 2.767 1,978 +0.08(+3.01%)
Jul 12, 2011 2.673 2.686 2.686 2.686 2,734 +0.01(+0.46%)
Jul 11, 2011 2.593 2.705 2.593 2.673 6,853 -0.06(-2.05%)
Jul 08, 2011 2.729 2.729 2.729 2.729 804 +0.05(+1.86%)
Jul 07, 2011 2.673 2.692 2.673 2.680 1,055 -0.01(-0.23%)
Jul 05, 2011 2.686 2.686 2.686 2.686 160 -0.02(-0.92%)
Jun 29, 2011 2.698 2.711 2.711 2.711 1,447 +0.01(+0.23%)
Jun 27, 2011 2.705 2.705 2.705 2.705 482 -0.07(-2.46%)
Jun 24, 2011 2.760 2.773 2.760 2.773 2,573 +0.01(+0.45%)
Jun 23, 2011 2.717 2.760 2.717 2.760 2,412 +0.04(+1.60%)
Jun 22, 2011 2.767 2.792 2.690 2.717 965 -0.07(-2.46%)
Jun 21, 2011 2.698 2.785 2.636 2.785 5,577 +0.09(+3.23%)
Jun 20, 2011 2.698 2.711 2.655 2.698 3,400 +0.00(+0.00%)
Jun 17, 2011 2.549 2.698 2.537 2.698 5,930 +0.15(+5.96%)
Jun 16, 2011 2.555 2.562 2.450 2.547 22,364 -0.06(-2.48%)
Jun 15, 2011 2.593 2.611 2.593 2.611 6,007 +0.00(+0.00%)
Jun 14, 2011 2.642 2.667 2.555 2.611 11,725 -0.04(-1.64%)
Jun 13, 2011 2.673 2.711 2.649 2.655 6,300 -0.06(-2.29%)
Jun 10, 2011 2.655 2.723 2.649 2.717 7,680 +0.02(+0.92%)
Jun 09, 2011 2.798 2.798 2.655 2.692 5,071 -0.01(-0.46%)
Jun 08, 2011 2.680 2.705 2.680 2.704 5,727 -0.00(-0.00%)
Jun 07, 2011 2.723 2.723 2.686 2.705 4,849 -0.02(-0.69%)
Jun 06, 2011 2.723 2.779 2.723 2.723 3,570 -0.05(-1.79%)
Jun 03, 2011 2.705 2.792 2.698 2.773 8,037 +0.02(+0.72%)
May 24, 2011 2.719 2.754 2.711 2.753 3,297 +0.02(+0.87%)
May 23, 2011 2.705 2.748 2.705 2.729 1,688 +0.01(+0.25%)
May 20, 2011 2.773 2.773 2.717 2.723 15,405 -0.08(-2.69%)
May 19, 2011 2.816 2.816 2.798 2.798 2,251 -0.01(-0.22%)
May 18, 2011 2.804 2.816 2.804 2.804 6,674 +0.00(+0.00%)
May 17, 2011 2.804 2.820 2.804 2.804 12,453 +0.00(+0.00%)
May 16, 2011 2.810 2.810 2.804 2.804 4,905 -0.02(-0.88%)
May 13, 2011 2.829 2.883 2.829 2.829 5,272 -0.02(-0.87%)
May 12, 2011 2.816 2.885 2.816 2.854 691 +0.03(+1.10%)
May 11, 2011 2.841 2.872 2.823 2.823 6,111 -0.02(-0.87%)
May 10, 2011 2.835 2.903 2.835 2.848 11,503 -0.01(-0.43%)
May 09, 2011 2.860 2.941 2.854 2.860 4,826 -0.01(-0.43%)
May 06, 2011 2.953 2.953 2.841 2.872 9,135 -0.04(-1.49%)
May 05, 2011 2.860 2.953 2.860 2.916 19,461 +0.00(+0.00%)
May 04, 2011 2.959 2.972 2.916 2.916 68,174 -0.04(-1.47%)
May 03, 2011 3.009 3.065 2.922 2.959 15,622 -0.05(-1.63%)
May 02, 2011 3.009 3.037 2.922 3.009 17,644 +0.05(+1.66%)
Apr 29, 2011 2.997 3.053 2.913 2.959 6,951 -0.04(-1.25%)
Apr 28, 2011 2.991 3.034 2.923 2.997 8,067 +0.04(+1.26%)
Apr 27, 2011 3.009 3.078 2.959 2.959 8,841 -0.04(-1.25%)
Apr 26, 2011 2.984 3.041 2.953 2.997 23,357 +0.04(+1.26%)
Apr 25, 2011 2.971 2.984 2.959 2.959 44,086 +0.01(+0.21%)
Apr 21, 2011 2.953 2.953 2.860 2.953 10,602 +0.04(+1.49%)
Apr 20, 2011 2.953 2.966 2.910 2.910 7,795 -0.04(-1.26%)
Apr 19, 2011 2.860 2.953 2.860 2.947 3,218 +0.09(+3.05%)
Apr 18, 2011 2.972 2.972 2.848 2.860 7,189 -0.09(-3.16%)
Apr 15, 2011 2.984 2.984 2.953 2.953 12,482 +0.00(+0.00%)
Apr 14, 2011 2.991 2.991 2.910 2.953 12,500 -0.00(-0.00%)
Apr 13, 2011 2.953 2.953 2.953 2.953 4,157 +0.01(+0.21%)
Apr 12, 2011 2.916 2.947 2.860 2.947 10,699 +0.04(+1.50%)
Apr 11, 2011 2.891 2.903 2.891 2.903 9,467 +0.02(+0.86%)
Apr 08, 2011 2.916 2.916 2.829 2.879 10,744 -0.04(-1.28%)
Apr 07, 2011 2.885 2.922 2.872 2.916 7,471 +0.06(+1.95%)
Apr 06, 2011 2.829 2.916 2.829 2.860 12,018 -0.03(-1.07%)
Apr 05, 2011 2.885 2.916 2.872 2.891 3,287 +0.01(+0.22%)
Apr 04, 2011 2.854 2.903 2.854 2.885 14,181 +0.04(+1.31%)
Apr 01, 2011 2.841 2.854 2.829 2.847 12,947 -0.00(-0.00%)
Mar 31, 2011 2.854 2.854 2.804 2.848 4,664 -0.01(-0.22%)
Mar 30, 2011 2.854 2.854 2.773 2.854 19,894 +0.11(+4.08%)
Mar 29, 2011 2.736 2.742 2.736 2.742 3,869 +0.03(+1.14%)
Mar 28, 2011 2.698 2.723 2.667 2.711 13,468 +0.04(+1.63%)
Mar 25, 2011 2.698 2.698 2.667 2.667 3,055 -0.03(-1.15%)
Mar 24, 2011 2.698 2.698 2.698 2.698 1,769 +0.00(+0.08%)
Mar 23, 2011 2.686 2.698 2.667 2.696 10,565 +0.02(+0.62%)
Mar 22, 2011 2.524 2.680 2.524 2.680 321 +0.04(+1.41%)
Mar 21, 2011 2.624 2.642 2.599 2.642 9,648 +0.00(+0.00%)
Mar 18, 2011 2.636 2.642 2.630 2.642 5,798 +0.00(+0.00%)
Mar 17, 2011 2.599 2.642 2.599 2.642 5,920 +0.04(+1.43%)
Mar 15, 2011 2.605 2.605 2.605 2.605 0 -0.03(-1.18%)
Mar 14, 2011 2.642 2.642 2.617 2.636 2,795 -0.01(-0.24%)
Mar 11, 2011 2.642 2.642 2.642 2.642 817 +0.00(+0.00%)
Mar 10, 2011 2.673 2.698 2.618 2.642 18,675 -0.05(-1.85%)
Mar 09, 2011 2.661 2.692 2.661 2.692 8,609 +0.04(+1.40%)
Mar 08, 2011 2.642 2.667 2.638 2.655 21,970 +0.01(+0.23%)
Mar 07, 2011 2.673 2.681 2.624 2.649 15,255 +0.00(+0.00%)
Mar 04, 2011 2.723 2.723 2.611 2.649 5,063 -0.07(-2.52%)
Mar 03, 2011 2.680 2.717 2.680 2.717 3,287 +0.04(+1.63%)
Mar 02, 2011 2.642 2.686 2.611 2.673 6,940 +0.03(+1.18%)
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.