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

C S P Inc (NQ: CSPI )

14.62 +0.34 (+2.38%)
Streaming Delayed Price Updated: 1:21 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 (%)
Jun 28, 2013 6.185 6.185 5.924 6.113 16,718 -0.05(-0.84%)
Jun 27, 2013 6.185 6.261 5.986 6.165 0 +0.03(+0.56%)
Jun 26, 2013 6.103 6.130 5.890 6.130 0 +0.01(+0.14%)
Jun 25, 2013 6.062 6.301 6.062 6.122 0 -0.01(-0.14%)
Jun 24, 2013 5.958 6.151 5.773 6.130 0 +0.11(+1.83%)
Jun 21, 2013 6.172 6.172 5.752 6.020 38,332 -0.09(-1.46%)
Jun 20, 2013 6.192 6.254 6.062 6.110 0 -0.19(-2.95%)
Jun 19, 2013 6.295 6.323 6.254 6.295 0 -0.01(-0.22%)
Jun 18, 2013 6.261 6.323 6.261 6.309 0 +0.10(+1.55%)
Jun 17, 2013 6.254 6.323 6.185 6.213 0 -0.08(-1.20%)
Jun 14, 2013 6.309 6.322 6.187 6.288 0 -0.03(-0.44%)
Jun 13, 2013 6.261 6.316 6.226 6.316 26,202 -0.01(-0.11%)
Jun 12, 2013 6.419 6.419 6.206 6.323 61,197 +0.08(+1.32%)
Jun 11, 2013 6.323 6.323 6.124 6.240 0 -0.08(-1.20%)
Jun 10, 2013 5.938 6.481 5.938 6.316 0 +0.49(+8.50%)
Jun 07, 2013 5.704 5.952 5.649 5.821 0 +0.12(+2.05%)
Jun 06, 2013 5.725 5.766 5.642 5.704 0 -0.01(-0.24%)
Jun 05, 2013 5.745 5.766 5.700 5.718 0 -0.12(-2.12%)
Jun 04, 2013 5.594 5.842 5.505 5.842 0 +0.25(+4.55%)
Jun 03, 2013 5.601 5.759 5.471 5.587 26,189 -0.00(-0.06%)
May 31, 2013 5.519 5.708 5.519 5.591 12,440 +0.05(+0.93%)
May 30, 2013 5.491 5.780 5.457 5.539 0 -0.01(-0.12%)
May 29, 2013 5.326 5.724 5.326 5.546 46,988 +0.14(+2.67%)
May 28, 2013 5.409 5.429 5.237 5.402 101,043 -0.01(-0.13%)
May 24, 2013 5.718 5.725 5.292 5.409 0 -0.32(-5.64%)
May 23, 2013 5.684 5.756 5.622 5.732 0 +0.08(+1.46%)
May 22, 2013 5.725 5.794 5.635 5.649 0 -0.08(-1.32%)
May 21, 2013 5.732 5.772 5.670 5.725 0 +0.00(+0.00%)
May 20, 2013 5.752 5.772 5.548 5.725 0 -0.03(-0.47%)
May 17, 2013 5.718 5.766 5.704 5.752 0 -0.01(-0.12%)
May 16, 2013 5.772 5.791 5.698 5.759 47,150 +0.01(+0.12%)
May 15, 2013 5.670 5.766 5.670 5.752 0 -0.03(-0.59%)
May 13, 2013 5.548 5.867 5.541 5.786 0 +0.05(+0.95%)
May 10, 2013 5.738 5.908 5.508 5.732 0 +0.05(+0.84%)
May 09, 2013 5.093 5.765 5.086 5.684 0 +0.62(+12.33%)
May 08, 2013 4.489 5.270 4.489 5.060 0 +1.10(+27.80%)
May 07, 2013 4.007 4.054 3.952 3.959 0 +0.02(+0.52%)
May 06, 2013 3.912 4.007 3.912 3.939 0 +0.05(+1.40%)
May 03, 2013 3.830 3.884 3.810 3.884 0 +0.07(+1.96%)
May 02, 2013 3.776 3.905 3.776 3.810 0 +0.03(+0.90%)
May 01, 2013 3.810 3.864 3.776 3.776 0 +0.00(+0.00%)
Apr 30, 2013 3.742 3.827 3.735 3.776 0 +0.04(+1.09%)
Apr 29, 2013 3.791 3.803 3.735 3.735 2,208 -0.11(-2.83%)
Apr 26, 2013 3.891 3.932 3.844 3.844 4,134 -0.04(-1.05%)
Apr 25, 2013 3.755 3.932 3.755 3.884 10,964 +0.22(+5.91%)
Apr 24, 2013 3.925 3.925 3.640 3.668 0 -0.27(-6.88%)
Apr 23, 2013 3.959 4.020 3.932 3.939 6,174 +0.01(+0.17%)
Apr 22, 2013 4.047 4.047 3.925 3.932 13,239 -0.07(-1.86%)
Apr 19, 2013 4.007 4.054 3.993 4.007 25,401 +0.00(+0.00%)
Apr 18, 2013 4.041 4.047 3.980 4.007 30,194 +0.01(+0.17%)
Apr 17, 2013 4.041 4.041 3.993 4.000 10,776 -0.01(-0.17%)
Apr 16, 2013 4.013 4.034 4.007 4.007 10,013 +0.00(+0.00%)
Apr 15, 2013 3.952 4.007 3.925 4.007 41,948 +0.05(+1.20%)
Apr 12, 2013 3.952 3.959 3.918 3.959 11,873 +0.01(+0.17%)
Apr 11, 2013 3.986 3.986 3.912 3.952 10,307 +0.00(+0.00%)
Apr 10, 2013 3.959 3.966 3.925 3.952 13,989 -0.01(-0.34%)
Apr 09, 2013 3.993 3.993 3.959 3.966 1,178 +0.01(+0.17%)
Apr 08, 2013 4.000 4.000 3.905 3.959 11,920 -0.04(-1.02%)
Apr 05, 2013 4.041 4.041 3.973 4.000 21,724 +0.00(+0.00%)
Apr 04, 2013 3.984 4.013 3.973 4.000 2,257 +0.03(+0.86%)
Apr 03, 2013 3.966 3.980 3.966 3.966 16,099 +0.00(+0.00%)
Apr 02, 2013 3.939 3.986 3.939 3.966 6,657 +0.00(+0.00%)
Apr 01, 2013 4.027 4.027 3.939 3.966 13,791 -0.01(-0.17%)
Mar 28, 2013 3.857 3.999 3.857 3.973 22,014 +0.17(+4.46%)
Mar 27, 2013 3.586 3.878 3.586 3.803 11,631 +0.24(+6.87%)
Mar 26, 2013 3.467 3.579 3.467 3.558 10,911 +0.09(+2.54%)
Mar 25, 2013 3.531 3.538 3.457 3.470 29,411 -0.12(-3.22%)
Mar 22, 2013 3.749 3.878 3.558 3.586 21,952 -0.22(-5.88%)
Mar 21, 2013 3.749 3.810 3.749 3.810 6,331 -0.01(-0.36%)
Mar 20, 2013 3.878 3.993 3.817 3.823 14,473 -0.10(-2.60%)
Mar 19, 2013 3.973 4.034 3.925 3.925 9,154 -0.03(-0.86%)
Mar 18, 2013 3.989 3.989 3.946 3.959 815 -0.03(-0.68%)
Mar 15, 2013 3.939 4.041 3.939 3.986 66,354 +0.01(+0.34%)
Mar 14, 2013 3.844 3.973 3.776 3.973 23,432 +0.09(+2.35%)
Mar 13, 2013 3.939 3.939 3.881 3.881 2,563 -0.05(-1.29%)
Mar 12, 2013 3.769 3.973 3.769 3.932 8,938 +0.10(+2.48%)
Mar 11, 2013 3.891 4.006 3.735 3.837 58,964 -0.19(-4.72%)
Mar 08, 2013 4.075 4.238 3.959 4.027 20,399 -0.08(-1.99%)
Mar 07, 2013 4.109 4.109 3.871 4.109 22,174 -0.09(-2.04%)
Mar 06, 2013 4.238 4.238 4.082 4.194 14,681 +0.02(+0.42%)
Mar 05, 2013 4.265 4.265 4.112 4.176 16,477 +0.01(+0.16%)
Mar 04, 2013 4.095 4.226 3.993 4.170 35,358 +0.12(+3.02%)
Mar 01, 2013 4.516 4.516 3.980 4.047 87,994 -0.55(-11.97%)
Feb 28, 2013 4.611 4.611 4.584 4.598 3,828 +0.06(+1.35%)
Feb 27, 2013 4.598 4.665 4.421 4.536 32,092 -0.10(-2.20%)
Feb 26, 2013 4.550 4.645 4.550 4.638 33,071 +0.12(+2.55%)
Feb 25, 2013 4.523 4.550 4.482 4.523 11,867 +0.01(+0.15%)
Feb 22, 2013 4.557 4.564 4.480 4.516 6,415 -0.03(-0.60%)
Feb 21, 2013 4.584 4.584 4.407 4.543 45,380 -0.01(-0.15%)
Feb 20, 2013 4.540 4.570 4.530 4.550 20,615 +0.00(+0.00%)
Feb 19, 2013 4.530 4.557 4.482 4.550 38,511 +0.01(+0.15%)
Feb 15, 2013 4.421 4.570 4.414 4.543 61,471 +0.01(+0.30%)
Feb 14, 2013 4.536 4.550 4.448 4.530 25,957 +0.03(+0.60%)
Feb 13, 2013 4.414 4.536 4.394 4.502 62,147 +0.11(+2.47%)
Feb 12, 2013 4.414 4.557 4.312 4.394 217,781 -0.14(-3.14%)
Feb 11, 2013 4.502 4.550 4.482 4.536 84,676 +0.06(+1.37%)
Feb 08, 2013 4.468 4.482 4.411 4.475 47,767 -0.01(-0.15%)
Feb 07, 2013 4.496 4.679 4.448 4.482 93,481 +0.33(+7.84%)
Feb 06, 2013 4.190 4.210 4.081 4.156 34,673 +0.00(+0.00%)
Feb 04, 2013 4.088 4.238 4.088 4.156 29,113 -0.07(-1.61%)
Feb 01, 2013 4.265 4.319 4.197 4.224 37,423 -0.02(-0.48%)
Jan 31, 2013 4.292 4.292 4.177 4.244 14,488 -0.01(-0.27%)
Jan 30, 2013 4.339 4.339 4.224 4.256 33,029 +0.00(+0.11%)
Jan 29, 2013 4.156 4.265 4.156 4.251 11,323 +0.00(+0.00%)
Jan 28, 2013 4.265 4.265 4.088 4.251 65,614 +0.04(+0.97%)
Jan 25, 2013 4.265 4.305 4.210 4.210 20,078 -0.05(-1.27%)
Jan 24, 2013 4.251 4.278 4.095 4.265 61,285 +0.05(+1.13%)
Jan 23, 2013 4.047 4.333 4.047 4.217 32,708 +0.24(+6.15%)
Jan 22, 2013 3.973 3.986 3.905 3.973 19,204 +0.01(+0.34%)
Jan 18, 2013 4.081 4.143 3.912 3.959 37,211 -0.14(-3.32%)
Jan 17, 2013 4.081 4.156 4.081 4.095 18,464 -0.02(-0.50%)
Jan 16, 2013 4.088 4.244 4.075 4.115 19,078 +0.00(+0.05%)
Jan 15, 2013 4.475 4.475 3.918 4.113 62,820 -0.40(-8.92%)
Jan 14, 2013 4.618 4.618 4.414 4.516 62,157 -0.04(-0.89%)
Jan 11, 2013 4.401 4.584 4.401 4.557 9,387 +0.09(+1.98%)
Jan 10, 2013 4.604 4.611 4.346 4.468 30,974 -0.14(-2.95%)
Jan 09, 2013 4.570 4.618 4.570 4.604 37,944 +0.03(+0.59%)
Jan 08, 2013 4.482 4.618 4.482 4.577 61,905 +0.09(+1.97%)
Jan 07, 2013 4.550 4.577 4.414 4.489 55,164 -0.06(-1.34%)
Jan 04, 2013 4.584 4.584 4.482 4.550 27,981 +0.05(+1.21%)
Jan 03, 2013 4.509 4.563 4.414 4.496 30,745 +0.05(+1.07%)
Jan 02, 2013 4.339 4.530 4.176 4.448 115,769 +0.12(+2.66%)
Dec 31, 2012 4.197 4.414 4.176 4.333 104,132 +0.24(+5.98%)
Dec 28, 2012 3.878 4.122 3.878 4.088 43,846 +0.19(+4.88%)
Dec 27, 2012 3.878 3.918 3.844 3.898 2,856 +0.02(+0.53%)
Dec 26, 2012 3.871 3.932 3.735 3.878 34,688 +0.10(+2.51%)
Dec 24, 2012 3.721 3.898 3.721 3.783 26,741 -0.04(-1.07%)
Dec 21, 2012 3.837 3.871 3.735 3.823 17,252 -0.05(-1.23%)
Dec 20, 2012 3.667 3.871 3.660 3.871 53,625 +0.20(+5.56%)
Dec 19, 2012 3.579 3.721 3.579 3.667 17,015 -0.05(-1.46%)
Dec 18, 2012 3.823 3.857 3.572 3.721 48,318 -0.02(-0.54%)
Dec 17, 2012 3.604 3.768 3.545 3.742 39,561 +0.23(+6.69%)
Dec 14, 2012 3.775 3.807 3.414 3.507 124,122 -0.16(-4.26%)
Dec 13, 2012 4.351 4.358 3.604 3.663 374,748 -0.46(-11.13%)
Dec 12, 2012 4.060 4.181 4.037 4.122 61,831 +0.09(+2.28%)
Dec 11, 2012 4.187 4.187 3.997 4.030 41,847 -0.15(-3.60%)
Dec 10, 2012 4.227 4.246 3.965 4.181 61,218 +0.10(+2.41%)
Dec 07, 2012 3.801 4.266 3.689 4.083 85,751 +0.31(+8.35%)
Dec 06, 2012 3.722 3.879 3.634 3.768 8,673 +0.03(+0.77%)
Dec 05, 2012 3.578 3.739 3.526 3.739 18,118 +0.18(+5.08%)
Dec 04, 2012 3.598 3.598 3.545 3.558 4,271 +0.02(+0.56%)
Nov 30, 2012 3.414 3.539 3.414 3.539 25,633 +0.14(+4.05%)
Nov 29, 2012 3.316 3.427 3.316 3.401 11,048 +0.09(+2.77%)
Nov 28, 2012 3.381 3.381 3.309 3.309 5,188 -0.07(-2.13%)
Nov 27, 2012 3.336 3.467 3.211 3.381 11,415 +0.06(+1.78%)
Nov 26, 2012 3.322 3.322 3.309 3.322 8,545 -0.05(-1.55%)
Nov 23, 2012 3.329 3.375 3.329 3.375 5,035 +0.00(+0.00%)
Nov 21, 2012 3.368 3.375 3.362 3.375 14,039 -0.05(-1.34%)
Nov 20, 2012 3.257 3.421 3.257 3.421 2,594 +0.15(+4.61%)
Nov 19, 2012 3.277 3.309 3.244 3.270 17,519 -0.01(-0.20%)
Nov 16, 2012 3.388 3.388 3.211 3.277 20,564 -0.13(-3.85%)
Nov 15, 2012 3.434 3.526 3.408 3.408 10,298 +0.02(+0.58%)
Nov 14, 2012 3.558 3.558 3.342 3.388 33,849 -0.09(-2.64%)
Nov 13, 2012 3.473 3.480 3.473 3.480 610 +0.00(+0.00%)
Nov 12, 2012 3.408 3.481 3.342 3.480 8,698 +0.07(+1.92%)
Nov 09, 2012 3.401 3.434 3.401 3.414 18,577 +0.05(+1.56%)
Nov 08, 2012 3.362 3.408 3.355 3.362 3,662 +0.01(+0.20%)
Nov 07, 2012 3.269 3.395 3.263 3.355 7,333 -0.05(-1.35%)
Nov 06, 2012 3.322 3.408 3.290 3.401 6,485 +0.09(+2.57%)
Nov 05, 2012 3.159 3.447 3.126 3.316 13,248 -0.07(-1.94%)
Nov 02, 2012 3.395 3.499 3.381 3.381 6,561 +0.01(+0.20%)
Nov 01, 2012 3.270 3.375 3.263 3.375 11,783 +0.08(+2.39%)
Oct 31, 2012 3.250 3.296 2.955 3.296 6,569 -0.02(-0.59%)
Oct 25, 2012 3.408 3.316 3.316 3.316 762 -0.09(-2.66%)
Oct 24, 2012 3.381 3.408 3.381 3.407 5,875 +0.05(+1.53%)
Oct 23, 2012 3.408 3.408 3.342 3.355 8,431 -0.08(-2.29%)
Oct 19, 2012 3.493 3.506 3.342 3.434 14,039 -0.07(-2.06%)
Oct 18, 2012 3.296 3.519 3.296 3.506 58,184 +0.23(+7.00%)
Oct 17, 2012 3.224 3.283 3.211 3.277 24,936 +0.07(+2.04%)
Oct 16, 2012 3.191 3.224 3.191 3.211 9,105 +0.03(+1.03%)
Oct 15, 2012 3.113 3.178 3.113 3.178 6,088 +0.07(+2.11%)
Oct 12, 2012 3.041 3.113 3.021 3.113 5,002 +0.10(+3.26%)
Oct 11, 2012 3.172 3.178 2.982 3.014 12,203 -0.16(-5.15%)
Oct 10, 2012 3.237 3.237 3.178 3.178 1,220 +0.06(+1.89%)
Oct 08, 2012 3.139 3.119 3.119 3.119 5,188 -0.04(-1.24%)
Oct 05, 2012 3.165 3.165 3.157 3.159 12,334 +0.03(+1.10%)
Oct 04, 2012 3.165 3.165 3.124 3.124 6,369 -0.03(-1.08%)
Oct 03, 2012 2.988 3.159 2.988 3.159 16,119 +0.20(+6.63%)
Oct 02, 2012 2.982 3.047 2.962 2.962 7,825 +0.01(+0.22%)
Oct 01, 2012 2.955 2.956 2.955 2.956 314 +0.02(+0.67%)
Sep 28, 2012 3.087 3.087 2.916 2.936 12,798 -0.13(-4.27%)
Sep 27, 2012 3.067 3.087 3.067 3.067 3,895 -0.02(-0.64%)
Sep 26, 2012 3.164 3.185 3.080 3.087 3,357 +0.01(+0.21%)
Sep 25, 2012 3.119 3.164 3.080 3.080 8,824 -0.03(-1.05%)
Sep 24, 2012 3.211 3.211 3.106 3.113 18,015 -0.09(-2.86%)
Sep 21, 2012 3.165 3.204 3.126 3.204 4,655 +0.12(+4.04%)
Sep 20, 2012 3.113 3.113 3.067 3.080 19,633 -0.03(-1.05%)
Sep 19, 2012 3.126 3.139 3.068 3.113 13,807 +0.00(+0.00%)
Sep 18, 2012 3.165 3.172 3.113 3.113 5,310 -0.03(-0.94%)
Sep 17, 2012 3.146 3.211 3.100 3.142 36,919 -0.00(-0.10%)
Sep 14, 2012 3.113 3.146 3.113 3.146 22,668 +0.05(+1.48%)
Sep 13, 2012 3.041 3.100 3.028 3.100 13,733 +0.01(+0.42%)
Sep 12, 2012 3.089 3.093 3.073 3.087 25,423 -0.01(-0.21%)
Sep 11, 2012 3.034 3.093 3.034 3.093 19,074 +0.07(+2.16%)
Sep 10, 2012 3.028 3.028 3.028 3.028 305 -0.02(-0.65%)
Sep 07, 2012 3.047 3.080 3.041 3.047 23,463 +0.01(+0.22%)
Sep 06, 2012 3.047 3.067 3.028 3.041 26,746 +0.02(+0.65%)
Sep 04, 2012 3.008 3.021 3.021 3.021 4,883 -0.05(-1.50%)
Aug 31, 2012 2.982 3.080 2.962 3.067 3,656 +0.09(+2.86%)
Aug 30, 2012 2.969 3.041 2.969 2.982 16,022 -0.00(-0.02%)
Aug 29, 2012 3.014 3.014 2.962 2.982 5,806 +0.04(+1.37%)
Aug 27, 2012 2.942 2.982 2.923 2.942 15,830 +0.04(+1.34%)
Aug 24, 2012 2.903 2.910 2.903 2.903 11,496 +0.03(+1.14%)
Aug 23, 2012 2.896 3.014 2.845 2.870 3,265 +0.04(+1.39%)
Aug 22, 2012 2.831 2.831 2.831 2.831 305 -0.20(-6.49%)
Aug 21, 2012 3.008 3.028 2.883 3.028 16,173 +0.06(+1.99%)
Aug 20, 2012 2.905 2.969 2.905 2.969 23,572 +0.06(+2.20%)
Aug 17, 2012 2.905 2.905 2.822 2.905 12,692 +0.01(+0.44%)
Aug 16, 2012 2.873 2.898 2.834 2.892 3,900 +0.02(+0.66%)
Aug 15, 2012 2.777 2.930 2.777 2.873 31,192 +0.15(+5.58%)
Aug 14, 2012 2.892 2.892 2.720 2.721 1,790 -0.20(-6.74%)
Aug 13, 2012 2.943 2.943 2.688 2.917 38,489 -0.03(-0.87%)
Aug 10, 2012 3.064 3.083 2.643 2.943 35,867 -0.17(-5.34%)
Aug 09, 2012 3.109 3.186 3.039 3.109 59,716 -0.04(-1.42%)
Aug 08, 2012 3.141 3.186 2.969 3.154 132,755 +0.50(+19.04%)
Aug 07, 2012 2.630 2.656 2.617 2.649 4,075 +0.03(+1.22%)
Aug 06, 2012 2.617 2.643 2.617 2.617 4,816 +0.04(+1.48%)
Aug 03, 2012 2.579 2.579 2.579 2.579 6,018 -0.04(-1.46%)
Jul 31, 2012 2.554 2.617 2.617 2.617 3,289 -0.04(-1.44%)
Jul 30, 2012 2.658 2.675 2.656 2.656 24,160 +0.01(+0.48%)
Jul 27, 2012 2.535 2.649 2.535 2.643 4,752 -0.04(-1.43%)
Jul 26, 2012 2.630 2.681 2.630 2.681 7,832 +0.03(+1.20%)
Jul 24, 2012 2.649 2.649 2.649 2.649 313 -0.02(-0.72%)
Jul 23, 2012 2.669 2.669 2.669 2.669 469 -0.04(-1.65%)
Jul 20, 2012 2.603 2.713 2.560 2.713 704 +0.06(+2.41%)
Jul 19, 2012 2.617 2.669 2.611 2.649 8,963 +0.03(+1.22%)
Jul 18, 2012 2.573 2.618 2.554 2.618 9,993 +0.06(+2.25%)
Jul 17, 2012 2.579 2.579 2.554 2.560 17,230 -0.04(-1.47%)
Jul 16, 2012 2.598 2.598 2.598 2.598 1,723 +0.03(+0.99%)
Jul 12, 2012 2.662 2.573 2.573 2.573 7,362 -0.11(-4.05%)
Jul 11, 2012 2.681 2.681 2.681 2.681 203 +0.00(+0.00%)
Jul 10, 2012 2.662 2.681 2.662 2.681 4,896 +0.06(+2.44%)
Jul 09, 2012 2.586 2.624 2.586 2.617 4,385 +0.06(+2.24%)
Jul 06, 2012 2.592 2.656 2.554 2.560 5,952 -0.00(-0.00%)
Jul 05, 2012 2.579 2.592 2.554 2.560 14,415 -0.02(-0.74%)
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.