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

C S P Inc (NQ: CSPI )

13.59 +0.51 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 3.866 4.007 3.866 3.981 21,966 +0.17(+4.46%)
Mar 27, 2013 3.594 3.887 3.593 3.811 11,606 +0.25(+6.87%)
Mar 26, 2013 3.474 3.587 3.474 3.566 10,887 +0.09(+2.54%)
Mar 25, 2013 3.539 3.546 3.464 3.478 29,347 -0.12(-3.22%)
Mar 22, 2013 3.757 3.886 3.566 3.593 21,905 -0.22(-5.88%)
Mar 21, 2013 3.757 3.819 3.757 3.818 6,318 -0.01(-0.36%)
Mar 20, 2013 3.886 4.002 3.825 3.832 14,442 -0.10(-2.60%)
Mar 19, 2013 3.981 4.043 3.934 3.934 9,135 -0.03(-0.86%)
Mar 18, 2013 3.998 3.998 3.954 3.968 814 -0.03(-0.68%)
Mar 15, 2013 3.947 4.049 3.947 3.995 66,210 +0.01(+0.34%)
Mar 14, 2013 3.852 3.981 3.784 3.981 23,381 +0.09(+2.35%)
Mar 13, 2013 3.947 3.947 3.890 3.890 2,558 -0.05(-1.28%)
Mar 12, 2013 3.777 3.981 3.777 3.940 8,919 +0.10(+2.48%)
Mar 11, 2013 3.900 4.014 3.743 3.845 58,837 -0.19(-4.72%)
Mar 08, 2013 4.083 4.247 3.968 4.036 20,355 -0.08(-1.99%)
Mar 07, 2013 4.117 4.117 3.879 4.117 22,127 -0.09(-2.04%)
Mar 06, 2013 4.247 4.247 4.091 4.203 14,649 +0.02(+0.42%)
Mar 05, 2013 4.274 4.274 4.121 4.185 16,442 +0.01(+0.16%)
Mar 04, 2013 4.104 4.235 4.002 4.179 35,282 +0.12(+3.02%)
Mar 01, 2013 4.526 4.526 3.988 4.056 87,804 -0.55(-11.97%)
Feb 28, 2013 4.621 4.621 4.594 4.607 3,820 +0.06(+1.35%)
Feb 27, 2013 4.607 4.675 4.430 4.546 32,023 -0.10(-2.20%)
Feb 26, 2013 4.560 4.655 4.560 4.648 33,000 +0.12(+2.55%)
Feb 25, 2013 4.533 4.560 4.492 4.533 11,841 +0.01(+0.15%)
Feb 22, 2013 4.567 4.573 4.490 4.526 6,402 -0.03(-0.60%)
Feb 21, 2013 4.594 4.594 4.417 4.553 45,282 -0.01(-0.15%)
Feb 20, 2013 4.550 4.580 4.539 4.560 20,571 +0.00(+0.00%)
Feb 19, 2013 4.539 4.567 4.492 4.560 38,428 +0.01(+0.15%)
Feb 15, 2013 4.430 4.580 4.424 4.553 61,338 +0.01(+0.30%)
Feb 14, 2013 4.546 4.560 4.458 4.539 25,901 +0.03(+0.60%)
Feb 13, 2013 4.424 4.546 4.403 4.512 62,013 +0.11(+2.47%)
Feb 12, 2013 4.424 4.567 4.322 4.403 217,311 -0.14(-3.14%)
Feb 11, 2013 4.512 4.560 4.492 4.546 84,494 +0.06(+1.37%)
Feb 08, 2013 4.478 4.492 4.420 4.485 47,664 -0.01(-0.15%)
Feb 07, 2013 4.505 4.689 4.458 4.492 93,279 +0.33(+7.84%)
Feb 06, 2013 4.199 4.220 4.090 4.165 34,599 +0.00(+0.00%)
Feb 04, 2013 4.097 4.247 4.097 4.165 29,050 -0.07(-1.61%)
Feb 01, 2013 4.274 4.328 4.206 4.233 37,342 -0.02(-0.48%)
Jan 31, 2013 4.301 4.301 4.186 4.254 14,457 -0.01(-0.27%)
Jan 30, 2013 4.349 4.349 4.233 4.265 32,957 +0.00(+0.11%)
Jan 29, 2013 4.165 4.274 4.165 4.260 11,299 +0.00(+0.00%)
Jan 28, 2013 4.274 4.274 4.097 4.260 65,473 +0.04(+0.97%)
Jan 25, 2013 4.274 4.315 4.220 4.220 20,034 -0.05(-1.27%)
Jan 24, 2013 4.260 4.288 4.104 4.274 61,153 +0.05(+1.13%)
Jan 23, 2013 4.056 4.342 4.056 4.226 32,637 +0.25(+6.15%)
Jan 22, 2013 3.981 3.995 3.913 3.981 19,163 +0.01(+0.34%)
Jan 18, 2013 4.090 4.151 3.920 3.968 37,130 -0.14(-3.32%)
Jan 17, 2013 4.090 4.165 4.090 4.104 18,424 -0.02(-0.50%)
Jan 16, 2013 4.097 4.254 4.083 4.124 19,037 +0.00(+0.05%)
Jan 15, 2013 4.485 4.485 3.927 4.122 62,684 -0.40(-8.92%)
Jan 14, 2013 4.628 4.628 4.424 4.526 62,023 -0.04(-0.89%)
Jan 11, 2013 4.410 4.594 4.410 4.567 9,367 +0.09(+1.98%)
Jan 10, 2013 4.614 4.621 4.356 4.478 30,908 -0.14(-2.95%)
Jan 09, 2013 4.580 4.628 4.580 4.614 37,862 +0.03(+0.59%)
Jan 08, 2013 4.492 4.628 4.492 4.587 61,772 +0.09(+1.97%)
Jan 07, 2013 4.560 4.587 4.424 4.499 55,045 -0.06(-1.34%)
Jan 04, 2013 4.594 4.594 4.492 4.560 27,920 +0.05(+1.21%)
Jan 03, 2013 4.519 4.573 4.424 4.505 30,678 +0.05(+1.07%)
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.