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

C S P Inc (NQ: CSPI )

14.41 +0.07 (+0.49%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 20, 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 30, 2012 2.623 2.623 2.566 2.572 14,343 +0.08(+3.07%)
Mar 29, 2012 2.572 2.572 2.495 2.495 937 -0.03(-1.26%)
Mar 28, 2012 2.527 2.527 2.527 2.527 156 -0.09(-3.42%)
Mar 26, 2012 2.578 2.617 2.617 2.617 12,660 +0.06(+2.25%)
Mar 23, 2012 2.514 2.559 2.482 2.559 3,126 -0.03(-0.99%)
Mar 22, 2012 2.636 2.636 2.585 2.585 781 -0.04(-1.70%)
Mar 21, 2012 2.636 2.636 2.617 2.630 2,813 -0.03(-0.96%)
Mar 19, 2012 2.642 2.655 2.655 2.655 2,969 +0.01(+0.24%)
Mar 16, 2012 2.623 2.649 2.623 2.649 3,751 +0.04(+1.47%)
Mar 15, 2012 2.566 2.623 2.566 2.610 2,657 -0.01(-0.47%)
Mar 14, 2012 2.527 2.623 2.514 2.623 4,199 -0.00(-0.04%)
Mar 13, 2012 2.440 2.630 2.440 2.624 5,837 +0.02(+0.75%)
Mar 12, 2012 2.543 2.636 2.470 2.604 4,845 +0.08(+3.04%)
Mar 08, 2012 2.527 2.527 2.527 2.527 4,845 +0.03(+1.28%)
Mar 07, 2012 2.546 2.681 2.476 2.495 26,008 -0.06(-2.26%)
Mar 06, 2012 2.438 2.553 2.438 2.553 5,158 +0.14(+5.84%)
Mar 05, 2012 2.399 2.499 2.386 2.412 8,346 +0.01(+0.27%)
Mar 02, 2012 2.367 2.425 2.367 2.406 2,375 -0.02(-0.79%)
Mar 01, 2012 2.425 2.425 2.322 2.425 9,221 -0.04(-1.56%)
Feb 29, 2012 2.386 2.495 2.354 2.463 1,719 +0.06(+2.67%)
Feb 28, 2012 2.393 2.489 2.329 2.399 30,666 +0.03(+1.35%)
Feb 27, 2012 2.566 2.566 2.361 2.367 52,924 -0.22(-8.64%)
Feb 24, 2012 2.687 2.687 2.591 2.591 9,872 -0.11(-4.03%)
Feb 23, 2012 2.796 2.866 2.559 2.700 43,708 -0.07(-2.54%)
Feb 22, 2012 2.719 2.815 2.693 2.770 31,745 +0.08(+3.10%)
Feb 21, 2012 2.655 2.687 2.649 2.687 12,462 +0.03(+0.96%)
Feb 17, 2012 2.623 2.668 2.623 2.661 2,188 +0.10(+4.00%)
Feb 16, 2012 2.527 2.566 2.527 2.559 20,428 +0.04(+1.78%)
Feb 15, 2012 2.527 2.527 2.514 2.514 1,875 -0.03(-1.25%)
Feb 14, 2012 2.540 2.546 2.450 2.546 2,031 +0.01(+0.25%)
Feb 13, 2012 2.534 2.540 2.457 2.540 7,580 +0.04(+1.53%)
Feb 10, 2012 2.495 2.546 2.495 2.502 8,434 +0.02(+0.77%)
Feb 09, 2012 2.521 2.521 2.482 2.482 10,394 -0.03(-1.02%)
Feb 08, 2012 2.546 2.546 2.470 2.508 10,742 +0.05(+2.08%)
Feb 07, 2012 2.463 2.463 2.457 2.457 1,719 -0.01(-0.26%)
Feb 06, 2012 2.354 2.463 2.290 2.463 23,914 +0.10(+4.34%)
Feb 03, 2012 2.316 2.361 2.316 2.361 2,625 +0.06(+2.50%)
Feb 02, 2012 2.316 2.348 2.303 2.303 1,544 -0.04(-1.91%)
Feb 01, 2012 2.463 2.463 2.239 2.348 8,284 -0.12(-4.68%)
Jan 31, 2012 2.431 2.463 2.367 2.463 1,688 +0.04(+1.58%)
Jan 26, 2012 2.425 2.425 2.425 2.425 0 -0.01(-0.26%)
Jan 25, 2012 2.374 2.431 2.374 2.431 468 +0.06(+2.70%)
Jan 24, 2012 2.342 2.367 2.342 2.367 3,692 -0.02(-0.78%)
Jan 23, 2012 2.249 2.392 2.249 2.386 3,250 +0.03(+1.32%)
Jan 20, 2012 2.286 2.355 2.241 2.355 10,469 +0.09(+3.99%)
Jan 19, 2012 2.249 2.280 2.249 2.264 1,605 -0.01(-0.25%)
Jan 18, 2012 2.255 2.289 2.243 2.270 208,718 -0.02(-0.98%)
Jan 17, 2012 2.168 2.299 2.168 2.292 87,612 +0.16(+7.29%)
Jan 13, 2012 1.993 2.230 1.993 2.137 47,912 +0.07(+3.31%)
Jan 12, 2012 2.211 2.286 2.031 2.068 43,684 +0.09(+4.73%)
Jan 11, 2012 2.074 2.205 1.975 1.975 267,648 -0.17(-8.12%)
Jan 10, 2012 1.987 2.211 1.987 2.149 284,294 +0.12(+5.83%)
Jan 09, 2012 2.112 2.180 2.031 2.031 14,126 -0.04(-1.81%)
Jan 06, 2012 1.987 2.168 1.894 2.068 21,403 +0.07(+3.75%)
Jan 05, 2012 2.043 2.055 1.962 1.993 8,427 -0.06(-3.01%)
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.