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 (%)
Mar 28, 2013 3.858 3.999 3.858 3.974 22,009 +0.17(+4.46%)
Mar 27, 2013 3.587 3.879 3.586 3.804 11,629 +0.24(+6.87%)
Mar 26, 2013 3.468 3.580 3.468 3.559 10,909 +0.09(+2.54%)
Mar 25, 2013 3.532 3.539 3.457 3.471 29,404 -0.12(-3.22%)
Mar 22, 2013 3.749 3.878 3.559 3.586 21,947 -0.22(-5.88%)
Mar 21, 2013 3.749 3.811 3.749 3.811 6,330 -0.01(-0.36%)
Mar 20, 2013 3.878 3.994 3.817 3.824 14,470 -0.10(-2.60%)
Mar 19, 2013 3.974 4.035 3.926 3.926 9,152 -0.03(-0.86%)
Mar 18, 2013 3.990 3.990 3.946 3.960 815 -0.03(-0.68%)
Mar 15, 2013 3.940 4.041 3.940 3.987 66,340 +0.01(+0.34%)
Mar 14, 2013 3.845 3.974 3.777 3.974 23,427 +0.09(+2.35%)
Mar 13, 2013 3.940 3.940 3.882 3.882 2,563 -0.05(-1.28%)
Mar 12, 2013 3.770 3.974 3.770 3.933 8,936 +0.10(+2.48%)
Mar 11, 2013 3.892 4.007 3.736 3.838 58,952 -0.19(-4.72%)
Mar 08, 2013 4.075 4.238 3.960 4.028 20,394 -0.08(-1.98%)
Mar 07, 2013 4.109 4.109 3.872 4.109 22,170 -0.09(-2.04%)
Mar 06, 2013 4.238 4.238 4.083 4.195 14,678 +0.02(+0.42%)
Mar 05, 2013 4.266 4.266 4.113 4.177 16,474 +0.01(+0.16%)
Mar 04, 2013 4.096 4.227 3.994 4.171 35,351 +0.12(+3.02%)
Mar 01, 2013 4.517 4.517 3.980 4.048 87,976 -0.55(-11.97%)
Feb 28, 2013 4.612 4.612 4.585 4.598 3,827 +0.06(+1.35%)
Feb 27, 2013 4.598 4.666 4.422 4.537 32,085 -0.10(-2.20%)
Feb 26, 2013 4.551 4.646 4.551 4.639 33,064 +0.12(+2.55%)
Feb 25, 2013 4.524 4.551 4.483 4.524 11,864 +0.01(+0.15%)
Feb 22, 2013 4.558 4.565 4.481 4.517 6,414 -0.03(-0.60%)
Feb 21, 2013 4.585 4.585 4.408 4.544 45,371 -0.01(-0.15%)
Feb 20, 2013 4.541 4.571 4.531 4.551 20,611 +0.00(+0.00%)
Feb 19, 2013 4.531 4.558 4.483 4.551 38,503 +0.01(+0.15%)
Feb 15, 2013 4.422 4.571 4.415 4.544 61,458 +0.01(+0.30%)
Feb 14, 2013 4.537 4.551 4.449 4.531 25,952 +0.03(+0.60%)
Feb 13, 2013 4.415 4.537 4.395 4.503 62,133 +0.11(+2.47%)
Feb 12, 2013 4.415 4.558 4.313 4.395 217,735 -0.14(-3.14%)
Feb 11, 2013 4.503 4.551 4.483 4.537 84,659 +0.06(+1.37%)
Feb 08, 2013 4.469 4.483 4.412 4.476 47,757 -0.01(-0.15%)
Feb 07, 2013 4.497 4.680 4.449 4.483 93,461 +0.33(+7.84%)
Feb 06, 2013 4.191 4.211 4.082 4.157 34,666 +0.00(+0.00%)
Feb 04, 2013 4.089 4.238 4.089 4.157 29,107 -0.07(-1.61%)
Feb 01, 2013 4.266 4.320 4.198 4.225 37,415 -0.02(-0.48%)
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%)
Nov 01, 2012 3.271 3.376 3.264 3.376 11,781 +0.08(+2.39%)
Oct 31, 2012 3.251 3.297 2.956 3.297 6,568 -0.02(-0.59%)
Oct 25, 2012 3.408 3.317 3.317 3.317 762 -0.09(-2.66%)
Oct 24, 2012 3.382 3.408 3.382 3.407 5,873 +0.05(+1.53%)
Oct 23, 2012 3.408 3.408 3.343 3.356 8,429 -0.08(-2.29%)
Oct 19, 2012 3.494 3.507 3.343 3.434 14,036 -0.07(-2.06%)
Oct 18, 2012 3.297 3.520 3.297 3.507 58,172 +0.23(+7.00%)
Oct 17, 2012 3.225 3.284 3.212 3.277 24,930 +0.07(+2.04%)
Oct 16, 2012 3.192 3.225 3.192 3.212 9,103 +0.03(+1.03%)
Oct 15, 2012 3.113 3.179 3.113 3.179 6,087 +0.07(+2.11%)
Oct 12, 2012 3.041 3.113 3.022 3.113 5,001 +0.10(+3.26%)
Oct 11, 2012 3.172 3.179 2.982 3.015 12,200 -0.16(-5.15%)
Oct 10, 2012 3.238 3.238 3.179 3.179 1,220 +0.06(+1.89%)
Oct 08, 2012 3.140 3.120 3.120 3.120 5,187 -0.04(-1.24%)
Oct 05, 2012 3.166 3.166 3.158 3.159 12,331 +0.03(+1.10%)
Oct 04, 2012 3.166 3.166 3.125 3.125 6,368 -0.03(-1.09%)
Oct 03, 2012 2.989 3.159 2.989 3.159 16,115 +0.20(+6.63%)
Oct 02, 2012 2.982 3.048 2.963 2.963 7,823 +0.01(+0.22%)
Oct 01, 2012 2.956 2.956 2.956 2.956 314 +0.02(+0.67%)
Sep 28, 2012 3.087 3.087 2.917 2.936 12,795 -0.13(-4.27%)
Sep 27, 2012 3.068 3.087 3.068 3.068 3,895 -0.02(-0.64%)
Sep 26, 2012 3.164 3.185 3.081 3.087 3,356 +0.01(+0.21%)
Sep 25, 2012 3.120 3.165 3.081 3.081 8,822 -0.03(-1.05%)
Sep 24, 2012 3.212 3.212 3.107 3.113 18,012 -0.09(-2.86%)
Sep 21, 2012 3.166 3.205 3.127 3.205 4,654 +0.12(+4.04%)
Sep 20, 2012 3.113 3.113 3.068 3.081 19,629 -0.03(-1.05%)
Sep 19, 2012 3.127 3.140 3.069 3.113 13,804 +0.00(+0.00%)
Sep 18, 2012 3.166 3.172 3.113 3.113 5,309 -0.03(-0.94%)
Sep 17, 2012 3.146 3.212 3.101 3.143 36,912 -0.00(-0.10%)
Sep 14, 2012 3.113 3.146 3.113 3.146 22,663 +0.05(+1.48%)
Sep 13, 2012 3.041 3.100 3.028 3.100 13,731 +0.01(+0.42%)
Sep 12, 2012 3.090 3.094 3.074 3.087 25,417 -0.01(-0.21%)
Sep 11, 2012 3.035 3.094 3.035 3.094 19,070 +0.07(+2.16%)
Sep 10, 2012 3.028 3.028 3.028 3.028 305 -0.02(-0.65%)
Sep 07, 2012 3.048 3.081 3.041 3.048 23,458 +0.01(+0.22%)
Sep 06, 2012 3.048 3.068 3.028 3.041 26,740 +0.02(+0.65%)
Sep 04, 2012 3.009 3.022 3.022 3.022 4,882 -0.05(-1.50%)
Aug 31, 2012 2.982 3.081 2.963 3.068 3,655 +0.09(+2.86%)
Aug 30, 2012 2.969 3.041 2.969 2.982 16,019 -0.00(-0.02%)
Aug 29, 2012 3.015 3.015 2.963 2.983 5,805 +0.04(+1.37%)
Aug 27, 2012 2.943 2.982 2.923 2.942 15,827 +0.04(+1.34%)
Aug 24, 2012 2.904 2.910 2.904 2.904 11,494 +0.03(+1.14%)
Aug 23, 2012 2.897 3.015 2.845 2.871 3,264 +0.04(+1.39%)
Aug 22, 2012 2.832 2.832 2.832 2.832 305 -0.20(-6.49%)
Aug 21, 2012 3.009 3.028 2.884 3.028 16,170 +0.06(+1.99%)
Aug 20, 2012 2.905 2.969 2.905 2.969 23,567 +0.06(+2.20%)
Aug 17, 2012 2.905 2.905 2.822 2.905 12,689 +0.01(+0.44%)
Aug 16, 2012 2.873 2.899 2.835 2.893 3,899 +0.02(+0.66%)
Aug 15, 2012 2.778 2.931 2.778 2.873 31,185 +0.15(+5.58%)
Aug 14, 2012 2.893 2.893 2.720 2.721 1,790 -0.20(-6.74%)
Aug 13, 2012 2.944 2.944 2.688 2.918 38,481 -0.03(-0.87%)
Aug 10, 2012 3.065 3.084 2.644 2.944 35,860 -0.17(-5.34%)
Aug 09, 2012 3.110 3.186 3.039 3.110 59,703 -0.04(-1.42%)
Aug 08, 2012 3.142 3.186 2.969 3.154 132,727 +0.50(+19.04%)
Aug 07, 2012 2.631 2.656 2.618 2.650 4,074 +0.03(+1.22%)
Aug 06, 2012 2.618 2.644 2.618 2.618 4,815 +0.04(+1.49%)
Aug 03, 2012 2.580 2.580 2.580 2.580 6,016 -0.04(-1.46%)
Jul 31, 2012 2.554 2.618 2.618 2.618 3,288 -0.04(-1.44%)
Jul 30, 2012 2.658 2.675 2.656 2.656 24,155 +0.01(+0.48%)
Jul 27, 2012 2.535 2.650 2.535 2.644 4,751 -0.04(-1.43%)
Jul 26, 2012 2.631 2.682 2.631 2.682 7,830 +0.03(+1.20%)
Jul 24, 2012 2.650 2.650 2.650 2.650 313 -0.02(-0.72%)
Jul 23, 2012 2.669 2.669 2.669 2.669 469 -0.04(-1.65%)
Jul 20, 2012 2.604 2.714 2.561 2.714 704 +0.06(+2.41%)
Jul 19, 2012 2.618 2.669 2.612 2.650 8,961 +0.03(+1.22%)
Jul 18, 2012 2.573 2.618 2.554 2.618 9,991 +0.06(+2.25%)
Jul 17, 2012 2.580 2.580 2.554 2.561 17,226 -0.04(-1.47%)
Jul 16, 2012 2.599 2.599 2.599 2.599 1,722 +0.03(+0.99%)
Jul 12, 2012 2.663 2.573 2.573 2.573 7,360 -0.11(-4.05%)
Jul 11, 2012 2.682 2.682 2.682 2.682 203 +0.00(+0.00%)
Jul 10, 2012 2.663 2.682 2.663 2.682 4,895 +0.06(+2.44%)
Jul 09, 2012 2.586 2.624 2.586 2.618 4,385 +0.06(+2.24%)
Jul 06, 2012 2.592 2.656 2.554 2.561 5,951 -0.00(-0.00%)
Jul 05, 2012 2.580 2.592 2.554 2.561 14,412 -0.02(-0.74%)
Jul 02, 2012 2.580 2.580 2.580 2.580 0 +0.03(+1.00%)
Jun 29, 2012 2.580 2.580 2.554 2.554 5,481 -0.03(-1.01%)
Jun 27, 2012 2.586 2.580 2.580 2.580 11,902 +0.03(+1.03%)
Jun 25, 2012 2.586 2.554 2.554 2.554 12,841 -0.06(-2.20%)
Jun 22, 2012 2.554 2.612 2.458 2.612 2,192 +0.00(+0.00%)
Jun 21, 2012 2.599 2.612 2.599 2.612 3,132 +0.03(+1.24%)
Jun 20, 2012 2.439 2.612 2.439 2.580 2,662 -0.03(-1.22%)
Jun 19, 2012 2.618 2.618 2.605 2.612 15,721 -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 2.644 2.637 2.644 1,255 +0.06(+2.22%)
Jun 13, 2012 2.599 2.599 2.586 2.586 1,722 -0.04(-1.70%)
Jun 12, 2012 2.618 2.631 2.586 2.631 5,111 +0.00(+0.00%)
Jun 11, 2012 2.695 2.695 2.631 2.631 2,147 -0.06(-2.36%)
Jun 08, 2012 2.701 2.701 2.694 2.694 1,722 -0.01(-0.25%)
Jun 07, 2012 2.605 2.701 2.605 2.701 1,096 +0.11(+4.44%)
Jun 06, 2012 2.663 2.701 2.586 2.586 873 -0.10(-3.57%)
Jun 04, 2012 2.682 2.682 2.682 2.682 0 +0.00(+0.00%)
Jun 01, 2012 2.733 2.797 2.682 2.682 14,642 -0.09(-3.23%)
May 31, 2012 2.707 2.829 2.592 2.771 8,662 +0.04(+1.64%)
May 30, 2012 2.816 2.829 2.644 2.727 5,655 -0.10(-3.61%)
May 29, 2012 2.829 2.829 2.829 2.829 313 -0.01(-0.45%)
May 25, 2012 2.841 2.841 2.841 2.841 156 +0.01(+0.45%)
May 24, 2012 2.829 2.867 2.774 2.829 27,122 -0.03(-1.12%)
May 23, 2012 2.682 2.861 2.682 2.861 6,107 +0.08(+2.75%)
May 22, 2012 2.701 2.784 2.701 2.784 39,902 +0.11(+4.31%)
May 18, 2012 2.650 2.669 2.669 2.669 3,288 -0.03(-1.18%)
May 17, 2012 2.701 2.701 2.701 2.701 2,195 -0.01(-0.47%)
May 16, 2012 2.727 2.727 2.714 2.714 3,132 -0.08(-2.97%)
May 14, 2012 2.816 2.797 2.797 2.797 12,685 -0.04(-1.57%)
May 11, 2012 2.867 2.867 2.829 2.841 12,661 -0.03(-1.11%)
May 10, 2012 2.822 2.893 2.822 2.873 4,651 +0.08(+2.74%)
May 09, 2012 2.682 2.841 2.682 2.797 33,943 +0.11(+4.29%)
May 08, 2012 2.660 2.682 2.660 2.682 783 +0.08(+3.19%)
May 07, 2012 2.599 2.599 2.599 2.599 1,409 -0.03(-0.97%)
May 04, 2012 2.650 2.650 2.624 2.624 1,816 -0.06(-2.14%)
May 02, 2012 2.580 2.682 2.682 2.682 7,830 +0.07(+2.69%)
May 01, 2012 2.586 2.612 2.554 2.612 4,577 -0.01(-0.24%)
Apr 30, 2012 2.554 2.650 2.554 2.618 12,090 -0.03(-1.20%)
Apr 27, 2012 2.650 2.650 2.644 2.650 783 +0.01(+0.24%)
Apr 24, 2012 2.612 2.644 2.644 2.644 36,333 -0.01(-0.24%)
Apr 23, 2012 2.567 2.650 2.567 2.650 3,601 +0.09(+3.49%)
Apr 20, 2012 2.650 2.650 2.561 2.561 1,409 -0.08(-2.91%)
Apr 19, 2012 2.612 2.650 2.612 2.637 1,666 +0.02(+0.73%)
Apr 18, 2012 2.624 2.624 2.618 2.618 626 -0.03(-1.20%)
Apr 17, 2012 2.592 2.650 2.592 2.650 6,101 +0.04(+1.72%)
Apr 16, 2012 2.605 2.605 2.605 2.605 469 -0.01(-0.49%)
Apr 13, 2012 2.618 2.618 2.618 2.618 1,252 -0.03(-1.20%)
Apr 12, 2012 2.612 2.656 2.612 2.650 14,094 +0.03(+1.22%)
Apr 11, 2012 2.592 2.682 2.592 2.618 9,866 +0.08(+3.27%)
Apr 10, 2012 2.618 2.618 2.535 2.535 8,815 -0.08(-3.17%)
Apr 09, 2012 2.618 2.618 2.605 2.618 11,745 -0.00(-0.00%)
Apr 05, 2012 2.605 2.618 2.605 2.618 4,901 +0.11(+4.33%)
Apr 03, 2012 2.644 2.509 2.509 2.509 18,009 -0.14(-5.30%)
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.