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 (%)
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%)
Mar 01, 2011 2.593 2.642 2.512 2.642 9,489 +0.08(+3.16%)
Feb 28, 2011 2.655 2.680 2.562 2.562 9,735 -0.07(-2.83%)
Feb 25, 2011 2.605 2.636 2.605 2.636 6,747 +0.04(+1.44%)
Feb 24, 2011 2.543 2.599 2.543 2.599 6,031 +0.08(+3.21%)
Feb 23, 2011 2.667 2.680 2.518 2.518 39,428 -0.08(-3.11%)
Feb 22, 2011 2.680 2.680 2.599 2.599 17,999 -0.09(-3.24%)
Feb 18, 2011 2.705 2.754 2.686 2.686 9,113 -0.06(-2.02%)
Feb 17, 2011 2.742 2.767 2.711 2.741 10,966 -0.01(-0.25%)
Feb 16, 2011 2.748 2.748 2.698 2.748 4,662 +0.02(+0.68%)
Feb 15, 2011 2.655 2.742 2.655 2.729 2,428 +0.01(+0.23%)
Feb 14, 2011 2.767 2.779 2.661 2.723 26,044 -0.04(-1.57%)
Feb 11, 2011 2.736 2.767 2.680 2.767 42,116 +0.04(+1.60%)
Feb 10, 2011 2.698 2.748 2.667 2.723 26,120 +0.07(+2.58%)
Feb 09, 2011 2.736 2.860 2.642 2.655 83,814 -0.02(-0.70%)
Feb 08, 2011 2.611 2.785 2.611 2.673 160,125 +0.19(+7.50%)
Feb 07, 2011 2.425 2.487 2.406 2.487 19,640 +0.09(+3.63%)
Feb 04, 2011 2.456 2.456 2.400 2.400 15,133 -0.02(-1.03%)
Feb 03, 2011 2.394 2.425 2.394 2.425 1,286 +0.00(+0.00%)
Feb 02, 2011 2.425 2.425 2.425 2.425 804 -0.06(-2.50%)
Feb 01, 2011 2.394 2.487 2.394 2.487 4,831 +0.02(+1.01%)
Jan 31, 2011 2.406 2.462 2.394 2.462 5,499 +0.01(+0.53%)
Jan 28, 2011 2.456 2.456 2.349 2.449 18,639 -0.01(-0.27%)
Jan 27, 2011 2.406 2.456 2.406 2.456 10,132 +0.01(+0.25%)
Jan 26, 2011 2.387 2.450 2.300 2.450 24,407 -0.01(-0.51%)
Jan 25, 2011 2.419 2.462 2.419 2.462 9,594 +0.00(+0.00%)
Jan 24, 2011 2.406 2.462 2.406 2.462 6,433 +0.06(+2.32%)
Jan 21, 2011 2.350 2.462 2.350 2.406 4,986 -0.05(-2.03%)
Jan 19, 2011 2.443 2.456 2.456 2.456 3,216 -0.02(-0.83%)
Jan 18, 2011 2.487 2.487 2.369 2.476 8,526 -0.00(-0.17%)
Jan 14, 2011 2.481 2.481 2.481 2.481 1,769 -0.00(-0.00%)
Jan 13, 2011 2.462 2.481 2.413 2.481 6,536 +0.02(+0.76%)
Jan 12, 2011 2.499 2.605 2.462 2.462 42,447 -0.09(-3.41%)
Jan 11, 2011 2.502 2.549 2.493 2.549 9,875 +0.00(+0.01%)
Jan 10, 2011 2.493 2.549 2.493 2.549 3,121 +0.06(+2.23%)
Jan 07, 2011 2.487 2.562 2.474 2.493 13,193 -0.04(-1.72%)
Jan 06, 2011 2.524 2.549 2.474 2.537 5,060 -0.04(-1.69%)
Jan 05, 2011 2.456 2.580 2.456 2.580 5,756 +0.14(+5.87%)
Jan 04, 2011 2.406 2.474 2.394 2.437 10,702 +0.05(+2.08%)
Jan 03, 2011 2.300 2.387 2.294 2.387 15,069 +0.09(+3.78%)
Dec 31, 2010 2.363 2.419 2.300 2.300 31,849 -0.12(-4.98%)
Dec 30, 2010 2.425 2.425 2.350 2.421 6,218 -0.00(-0.15%)
Dec 29, 2010 2.387 2.425 2.387 2.425 3,448 +0.03(+1.30%)
Dec 28, 2010 2.375 2.456 2.375 2.394 6,755 -0.03(-1.28%)
Dec 27, 2010 2.406 2.498 2.406 2.425 3,168 -0.06(-2.50%)
Dec 23, 2010 2.425 2.549 2.425 2.487 10,720 -0.06(-2.44%)
Dec 22, 2010 2.443 2.549 2.443 2.549 6,916 +0.01(+0.49%)
Dec 21, 2010 2.443 2.549 2.412 2.537 13,132 +0.12(+5.15%)
Dec 20, 2010 2.412 2.537 2.412 2.412 15,390 -0.07(-3.00%)
Dec 17, 2010 2.437 2.487 2.394 2.487 14,504 +0.06(+2.30%)
Dec 16, 2010 2.394 2.437 2.331 2.431 23,992 +0.04(+1.56%)
Dec 15, 2010 2.412 2.548 2.338 2.394 40,491 +0.01(+0.52%)
Dec 14, 2010 2.617 2.617 2.244 2.381 318,397 -0.64(-21.19%)
Dec 13, 2010 3.096 3.171 2.953 3.022 7,077 -0.07(-2.21%)
Dec 10, 2010 3.171 3.264 2.984 3.090 8,148 -0.09(-2.93%)
Dec 09, 2010 2.922 3.183 2.922 3.183 2,145 +0.03(+0.99%)
Dec 08, 2010 3.090 3.196 2.853 3.152 85,205 -0.05(-1.65%)
Dec 07, 2010 3.109 3.264 3.034 3.205 16,392 +0.10(+3.31%)
Dec 06, 2010 3.140 3.165 3.096 3.102 7,760 -0.09(-2.73%)
Dec 03, 2010 3.009 3.189 3.009 3.189 12,738 +0.21(+6.87%)
Dec 02, 2010 2.897 2.984 2.897 2.984 4,503 +0.06(+2.13%)
Dec 01, 2010 2.972 2.972 2.879 2.922 3,908 -0.06(-2.08%)
Nov 30, 2010 2.835 2.984 2.829 2.984 27,182 +0.02(+0.56%)
Nov 29, 2010 2.953 2.972 2.860 2.968 10,253 +0.01(+0.49%)
Nov 26, 2010 2.953 2.953 2.953 2.953 5,196 +0.03(+1.06%)
Nov 24, 2010 2.922 2.922 2.922 2.922 482 +0.00(+0.00%)
Nov 23, 2010 2.854 2.922 2.854 2.922 12,867 +0.06(+2.17%)
Nov 22, 2010 2.829 2.860 2.829 2.860 1,470 -0.05(-1.71%)
Nov 19, 2010 2.816 2.910 2.816 2.910 1,769 +0.06(+1.96%)
Nov 18, 2010 2.798 2.891 2.798 2.854 31,441 +0.06(+2.00%)
Nov 17, 2010 2.785 2.804 2.767 2.798 2,734 +0.00(+0.00%)
Nov 16, 2010 2.773 2.804 2.773 2.798 19,513 +0.04(+1.58%)
Nov 15, 2010 2.729 2.804 2.723 2.754 13,510 +0.02(+0.91%)
Nov 12, 2010 2.729 2.742 2.636 2.729 3,815 -0.07(-2.66%)
Nov 10, 2010 2.804 2.804 2.804 2.804 0 -0.05(-1.74%)
Nov 09, 2010 2.879 2.879 2.854 2.854 965 +0.02(+0.66%)
Nov 08, 2010 2.835 2.835 2.835 2.835 1,769 +0.01(+0.44%)
Nov 05, 2010 2.798 2.848 2.798 2.823 22,919 +0.02(+0.89%)
Nov 04, 2010 2.798 2.798 2.792 2.798 21,592 +0.00(+0.00%)
Nov 03, 2010 2.798 2.798 2.798 2.798 14,290 +0.00(+0.00%)
Nov 02, 2010 2.798 2.798 2.792 2.798 26,926 -0.01(-0.22%)
Nov 01, 2010 2.835 2.835 2.804 2.804 833 -0.02(-0.66%)
Oct 29, 2010 2.829 2.872 2.823 2.823 12,191 -0.04(-1.30%)
Oct 28, 2010 2.854 2.860 2.854 2.860 2,412 +0.04(+1.55%)
Oct 27, 2010 2.798 2.854 2.785 2.816 34,447 +0.01(+0.22%)
Oct 25, 2010 2.742 2.810 2.723 2.810 5,468 -0.01(-0.22%)
Oct 22, 2010 2.792 2.860 2.792 2.816 7,816 +0.00(+0.02%)
Oct 21, 2010 2.785 2.816 2.785 2.816 15,119 +0.08(+2.94%)
Oct 20, 2010 2.767 2.767 2.736 2.736 804 -0.04(-1.36%)
Oct 19, 2010 2.748 2.785 2.748 2.773 2,272 -0.01(-0.21%)
Oct 18, 2010 2.754 2.779 2.754 2.779 1,930 +0.01(+0.45%)
Oct 15, 2010 2.767 2.767 2.736 2.767 9,167 -0.01(-0.53%)
Oct 14, 2010 2.738 2.781 2.738 2.781 2,251 +0.04(+1.44%)
Oct 13, 2010 2.736 2.760 2.736 2.742 14,612 -0.01(-0.23%)
Oct 12, 2010 2.711 2.748 2.711 2.748 29,112 +0.01(+0.45%)
Oct 11, 2010 2.711 2.736 2.711 2.736 13,510 +0.02(+0.92%)
Oct 08, 2010 2.711 2.736 2.711 2.711 5,468 -0.00(-0.00%)
Oct 07, 2010 2.692 2.717 2.692 2.711 4,664 +0.00(+0.00%)
Oct 06, 2010 2.711 2.711 2.711 2.711 5,146 +0.01(+0.23%)
Oct 05, 2010 2.711 2.767 2.686 2.705 31,782 +0.01(+0.46%)
Oct 04, 2010 2.673 2.692 2.673 2.692 8,283 +0.01(+0.46%)
Oct 01, 2010 2.655 2.711 2.642 2.680 10,760 +0.01(+0.23%)
Sep 30, 2010 2.673 2.711 2.673 2.673 14,636 +0.03(+1.18%)
Sep 29, 2010 2.642 2.642 2.642 2.642 2,734 -0.02(-0.93%)
Sep 28, 2010 2.618 2.673 2.618 2.667 28,008 +0.06(+2.14%)
Sep 27, 2010 2.599 2.642 2.599 2.611 4,326 -0.02(-0.94%)
Sep 24, 2010 2.611 2.642 2.611 2.636 11,902 +0.01(+0.24%)
Sep 22, 2010 2.642 2.630 2.630 2.630 6,916 -0.01(-0.45%)
Sep 21, 2010 2.611 2.642 2.611 2.642 2,090 +0.01(+0.22%)
Sep 20, 2010 2.630 2.642 2.581 2.636 6,665 -0.01(-0.24%)
Sep 17, 2010 2.611 2.642 2.549 2.642 2,587 +0.03(+1.19%)
Sep 15, 2010 2.531 2.642 2.531 2.611 3,078 -0.02(-0.71%)
Sep 14, 2010 2.568 2.630 2.568 2.630 2,132 +0.02(+0.95%)
Sep 13, 2010 2.524 2.611 2.518 2.605 2,251 -0.01(-0.24%)
Sep 09, 2010 2.611 2.611 2.611 2.611 1,125 +0.02(+0.72%)
Sep 07, 2010 2.593 2.593 2.593 2.593 5,468 -0.01(-0.48%)
Sep 01, 2010 2.580 2.605 2.605 2.605 12,706 +0.04(+1.70%)
Aug 31, 2010 2.443 2.562 2.443 2.562 18,210 +0.05(+1.98%)
Aug 30, 2010 2.504 2.512 2.499 2.512 710 -0.10(-3.81%)
Aug 27, 2010 2.531 2.642 2.530 2.611 9,003 +0.08(+3.19%)
Aug 26, 2010 2.468 2.530 2.468 2.530 8,926 +0.00(+0.00%)
Aug 25, 2010 2.530 2.537 2.493 2.530 11,773 -0.00(-0.00%)
Aug 24, 2010 2.518 2.531 2.518 2.530 19,300 -0.05(-1.93%)
Aug 20, 2010 2.599 2.580 2.580 2.580 11,419 -0.05(-1.89%)
Aug 17, 2010 2.549 2.630 2.630 2.630 8,363 +0.09(+3.42%)
Aug 16, 2010 2.568 2.568 2.487 2.543 10,695 -0.07(-2.62%)
Aug 12, 2010 2.611 2.611 2.611 2.611 1,608 -0.03(-1.18%)
Aug 11, 2010 2.649 2.649 2.611 2.642 31,849 -0.01(-0.24%)
Aug 10, 2010 2.642 2.655 2.642 2.649 19,461 +0.01(+0.24%)
Aug 09, 2010 2.611 2.649 2.605 2.642 18,440 +0.01(+0.47%)
Aug 06, 2010 2.667 2.667 2.599 2.630 8,460 -0.02(-0.70%)
Aug 05, 2010 2.574 2.673 2.518 2.649 53,875 +0.04(+1.67%)
Aug 04, 2010 2.841 2.891 2.394 2.605 342,613 +0.02(+0.96%)
Aug 03, 2010 2.649 2.649 2.549 2.580 6,462 -0.06(-2.35%)
Aug 02, 2010 2.692 2.692 2.611 2.642 10,454 +0.01(+0.24%)
Jul 30, 2010 2.661 2.708 2.555 2.636 7,228 -0.02(-0.70%)
Jul 29, 2010 2.586 2.673 2.586 2.655 19,390 +0.09(+3.64%)
Jul 28, 2010 2.661 2.661 2.562 2.562 11,065 -0.10(-3.74%)
Jul 27, 2010 2.729 2.754 2.611 2.661 10,152 -0.06(-2.28%)
Jul 26, 2010 2.748 2.748 2.723 2.723 1,930 +0.00(+0.00%)
Jul 23, 2010 2.692 2.723 2.673 2.723 16,244 +0.08(+3.06%)
Jul 22, 2010 2.723 2.723 2.642 2.642 7,398 +0.01(+0.24%)
Jul 21, 2010 2.642 2.642 2.636 2.636 1,045 +0.00(+0.00%)
Jul 20, 2010 2.630 2.636 2.624 2.636 10,234 +0.01(+0.47%)
Jul 19, 2010 2.617 2.624 2.611 2.624 8,260 +0.03(+1.20%)
Jul 16, 2010 2.630 2.698 2.593 2.593 16,700 -0.02(-0.74%)
Jul 15, 2010 2.673 2.723 2.612 2.612 4,785 -0.06(-2.07%)
Jul 13, 2010 2.667 2.667 2.667 2.667 0 +0.04(+1.66%)
Jul 12, 2010 2.611 2.636 2.611 2.624 4,239 -0.01(-0.47%)
Jul 09, 2010 2.617 2.642 2.617 2.636 2,090 -0.05(-1.85%)
Jul 08, 2010 2.624 2.705 2.624 2.686 2,922 -0.01(-0.46%)
Jul 06, 2010 2.711 2.698 2.698 2.698 4,021 -0.01(-0.46%)
Jul 02, 2010 2.760 2.760 2.692 2.711 8,846 +0.09(+3.32%)
Jul 01, 2010 2.624 2.766 2.611 2.624 27,167 -0.04(-1.40%)
Jun 30, 2010 2.630 2.705 2.630 2.661 6,875 -0.01(-0.23%)
Jun 29, 2010 2.680 2.680 2.642 2.667 9,607 -0.12(-4.24%)
Jun 25, 2010 2.673 2.866 2.617 2.785 28,756 +0.14(+5.41%)
Jun 24, 2010 2.636 2.642 2.630 2.642 13,655 +0.02(+0.71%)
Jun 23, 2010 2.624 2.624 2.611 2.624 1,777 -0.05(-1.84%)
Jun 17, 2010 2.611 2.673 2.673 2.673 2,412 +0.02(+0.92%)
Jun 16, 2010 2.652 2.652 2.636 2.649 5,992 -0.03(-1.16%)
Jun 15, 2010 2.680 2.687 2.680 2.680 6,916 +0.00(+0.19%)
Jun 14, 2010 2.717 2.717 2.673 2.675 2,837 -0.01(-0.42%)
Jun 11, 2010 2.649 2.686 2.649 2.686 643 +0.07(+2.61%)
Jun 10, 2010 2.611 2.618 2.611 2.617 10,290 -0.06(-2.09%)
Jun 09, 2010 2.518 2.673 2.518 2.673 27,664 +0.03(+1.18%)
Jun 08, 2010 2.649 2.649 2.642 2.642 11,419 +0.00(+0.00%)
Jun 07, 2010 2.642 2.642 2.642 2.642 6,433 +0.00(+0.00%)
Jun 04, 2010 2.680 2.680 2.636 2.642 6,555 -0.02(-0.70%)
Jun 03, 2010 2.661 2.723 2.649 2.661 2,251 +0.01(+0.47%)
Jun 02, 2010 2.649 2.655 2.649 2.649 27,704 +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.