Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 02, 2012	2.579	2.579	2.579	2.579	0	+0.03(+1.00%)
Jun 29, 2012	2.579	2.579	2.554	2.554	5,482	-0.03(-1.01%)
Jun 27, 2012	2.586	2.580	2.580	2.580	11,904	+0.03(+1.03%)
Jun 25, 2012	2.586	2.554	2.554	2.554	12,844	-0.06(-2.20%)
Jun 22, 2012	2.554	2.611	2.458	2.611	2,192	+0.00(+0.00%)
Jun 21, 2012	2.598	2.611	2.598	2.611	3,132	+0.03(+1.24%)
Jun 20, 2012	2.439	2.611	2.439	2.579	2,662	-0.03(-1.22%)
Jun 19, 2012	2.617	2.617	2.605	2.611	15,725	-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	2.643	2.637	2.643	1,256	+0.06(+2.22%)
Jun 13, 2012	2.598	2.598	2.586	2.586	1,723	-0.04(-1.70%)
Jun 12, 2012	2.617	2.630	2.586	2.630	5,112	+0.00(+0.00%)
Jun 11, 2012	2.694	2.694	2.630	2.630	2,147	-0.06(-2.36%)
Jun 08, 2012	2.700	2.700	2.694	2.694	1,723	-0.01(-0.25%)
Jun 07, 2012	2.605	2.700	2.605	2.700	1,096	+0.11(+4.44%)
Jun 06, 2012	2.662	2.700	2.586	2.586	874	-0.10(-3.57%)
Jun 04, 2012	2.681	2.681	2.681	2.681	0	+0.00(+0.00%)
Jun 01, 2012	2.732	2.796	2.681	2.681	14,645	-0.09(-3.23%)
May 31, 2012	2.707	2.828	2.592	2.771	8,663	+0.04(+1.64%)
May 30, 2012	2.815	2.828	2.643	2.726	5,656	-0.10(-3.61%)
May 29, 2012	2.828	2.828	2.828	2.828	313	-0.01(-0.45%)
May 25, 2012	2.841	2.841	2.841	2.841	156	+0.01(+0.45%)
May 24, 2012	2.828	2.866	2.774	2.828	27,128	-0.03(-1.12%)
May 23, 2012	2.681	2.860	2.681	2.860	6,109	+0.08(+2.75%)
May 22, 2012	2.700	2.783	2.700	2.783	39,910	+0.11(+4.31%)
May 18, 2012	2.649	2.669	2.669	2.669	3,289	-0.03(-1.18%)
May 17, 2012	2.700	2.700	2.700	2.700	2,196	-0.01(-0.47%)
May 16, 2012	2.726	2.726	2.713	2.713	3,132	-0.08(-2.97%)
May 14, 2012	2.815	2.796	2.796	2.796	12,687	-0.04(-1.57%)
May 11, 2012	2.866	2.866	2.829	2.841	12,664	-0.03(-1.11%)
May 10, 2012	2.822	2.892	2.822	2.873	4,652	+0.08(+2.74%)
May 09, 2012	2.681	2.841	2.681	2.796	33,950	+0.11(+4.29%)
May 08, 2012	2.660	2.681	2.660	2.681	783	+0.08(+3.19%)
May 07, 2012	2.598	2.598	2.598	2.598	1,409	-0.03(-0.97%)
May 04, 2012	2.649	2.649	2.624	2.624	1,817	-0.06(-2.14%)
May 02, 2012	2.579	2.681	2.681	2.681	7,832	+0.07(+2.69%)
May 01, 2012	2.586	2.611	2.554	2.611	4,578	-0.01(-0.24%)
Apr 30, 2012	2.554	2.649	2.554	2.617	12,092	-0.03(-1.20%)
Apr 27, 2012	2.649	2.649	2.643	2.649	783	+0.01(+0.24%)
Apr 24, 2012	2.611	2.643	2.643	2.643	36,340	-0.01(-0.24%)
Apr 23, 2012	2.566	2.649	2.566	2.649	3,602	+0.09(+3.49%)
Apr 20, 2012	2.649	2.649	2.560	2.560	1,409	-0.08(-2.91%)
Apr 19, 2012	2.611	2.649	2.611	2.637	1,666	+0.02(+0.73%)
Apr 18, 2012	2.624	2.624	2.617	2.617	626	-0.03(-1.20%)
Apr 17, 2012	2.592	2.649	2.592	2.649	6,102	+0.04(+1.72%)
Apr 16, 2012	2.605	2.605	2.605	2.605	469	-0.01(-0.49%)
Apr 13, 2012	2.617	2.617	2.617	2.617	1,253	-0.03(-1.20%)
Apr 12, 2012	2.611	2.656	2.611	2.649	14,097	+0.03(+1.22%)
Apr 11, 2012	2.592	2.681	2.592	2.617	9,868	+0.08(+3.27%)
Apr 10, 2012	2.617	2.617	2.535	2.535	8,817	-0.08(-3.17%)
Apr 09, 2012	2.617	2.617	2.605	2.617	11,748	-0.00(-0.00%)
Apr 05, 2012	2.605	2.617	2.605	2.617	4,902	+0.11(+4.33%)
Apr 03, 2012	2.643	2.509	2.509	2.509	18,013	-0.14(-5.30%)
Apr 02, 2012	2.630	2.649	2.586	2.649	10,651	+0.08(+3.23%)
Mar 30, 2012	2.617	2.617	2.560	2.566	14,374	+0.08(+3.07%)
Mar 29, 2012	2.566	2.566	2.490	2.490	939	-0.03(-1.26%)
Mar 28, 2012	2.522	2.522	2.522	2.522	156	-0.09(-3.42%)
Mar 26, 2012	2.573	2.611	2.611	2.611	12,687	+0.06(+2.25%)
Mar 23, 2012	2.509	2.554	2.477	2.554	3,132	-0.03(-0.99%)
Mar 22, 2012	2.630	2.630	2.579	2.579	783	-0.04(-1.70%)
Mar 21, 2012	2.630	2.630	2.611	2.624	2,819	-0.03(-0.96%)
Mar 19, 2012	2.637	2.649	2.649	2.649	2,976	+0.01(+0.24%)
Mar 16, 2012	2.617	2.643	2.617	2.643	3,759	+0.04(+1.47%)
Mar 15, 2012	2.560	2.617	2.560	2.605	2,662	-0.01(-0.47%)
Mar 14, 2012	2.522	2.617	2.509	2.617	4,208	-0.00(-0.04%)
Mar 13, 2012	2.435	2.624	2.435	2.618	5,850	+0.02(+0.75%)
Mar 12, 2012	2.538	2.630	2.464	2.598	4,855	+0.08(+3.04%)
Mar 08, 2012	2.522	2.522	2.522	2.522	4,855	+0.03(+1.28%)
Mar 07, 2012	2.541	2.675	2.471	2.490	26,065	-0.06(-2.26%)
Mar 06, 2012	2.432	2.547	2.432	2.547	5,169	+0.14(+5.84%)
Mar 05, 2012	2.394	2.494	2.381	2.407	8,364	+0.01(+0.27%)
Mar 02, 2012	2.362	2.420	2.362	2.400	2,380	-0.02(-0.79%)
Mar 01, 2012	2.420	2.420	2.317	2.420	9,241	-0.04(-1.56%)
Feb 29, 2012	2.381	2.490	2.349	2.458	1,723	+0.06(+2.67%)
Feb 28, 2012	2.388	2.483	2.324	2.394	30,733	+0.03(+1.35%)
Feb 27, 2012	2.560	2.560	2.356	2.362	53,038	-0.22(-8.64%)
Feb 24, 2012	2.681	2.681	2.585	2.585	9,893	-0.11(-4.03%)
Feb 23, 2012	2.790	2.860	2.554	2.694	43,803	-0.07(-2.54%)
Feb 22, 2012	2.713	2.809	2.688	2.764	31,813	+0.08(+3.10%)
Feb 21, 2012	2.649	2.681	2.643	2.681	12,489	+0.03(+0.96%)
Feb 17, 2012	2.617	2.662	2.617	2.656	2,192	+0.10(+4.00%)
Feb 16, 2012	2.522	2.560	2.522	2.554	20,473	+0.04(+1.78%)
Feb 15, 2012	2.522	2.522	2.509	2.509	1,879	-0.03(-1.25%)
Feb 14, 2012	2.534	2.541	2.445	2.541	2,036	+0.01(+0.25%)
Feb 13, 2012	2.528	2.534	2.451	2.534	7,597	+0.04(+1.53%)
Feb 10, 2012	2.490	2.541	2.490	2.496	8,452	+0.02(+0.77%)
Feb 09, 2012	2.515	2.515	2.477	2.477	10,416	-0.03(-1.02%)
Feb 08, 2012	2.541	2.541	2.464	2.503	10,765	+0.05(+2.08%)
Feb 07, 2012	2.458	2.458	2.451	2.451	1,723	-0.01(-0.26%)
Feb 06, 2012	2.349	2.458	2.285	2.458	23,966	+0.10(+4.34%)
Feb 03, 2012	2.311	2.356	2.311	2.356	2,631	+0.06(+2.50%)
Feb 02, 2012	2.311	2.343	2.298	2.298	1,547	-0.04(-1.91%)
Feb 01, 2012	2.458	2.458	2.234	2.343	8,301	-0.11(-4.68%)
Jan 31, 2012	2.426	2.458	2.362	2.458	1,691	+0.04(+1.58%)
Jan 26, 2012	2.420	2.420	2.420	2.420	0	-0.01(-0.26%)
Jan 25, 2012	2.368	2.426	2.368	2.426	469	+0.06(+2.70%)
Jan 24, 2012	2.337	2.362	2.337	2.362	3,700	-0.02(-0.78%)
Jan 23, 2012	2.244	2.387	2.244	2.381	3,257	+0.03(+1.32%)
Jan 20, 2012	2.281	2.350	2.237	2.350	10,492	+0.09(+3.99%)
Jan 19, 2012	2.244	2.275	2.244	2.260	1,608	-0.01(-0.25%)
Jan 18, 2012	2.250	2.284	2.238	2.265	209,169	-0.02(-0.98%)
Jan 17, 2012	2.163	2.294	2.163	2.287	87,802	+0.16(+7.29%)
Jan 13, 2012	1.989	2.225	1.989	2.132	48,016	+0.07(+3.31%)
Jan 12, 2012	2.207	2.281	2.026	2.064	43,778	+0.09(+4.73%)
Jan 11, 2012	2.070	2.200	1.970	1.970	268,226	-0.17(-8.12%)
Jan 10, 2012	1.983	2.207	1.983	2.145	284,909	+0.12(+5.83%)
Jan 09, 2012	2.107	2.176	2.026	2.026	14,157	-0.04(-1.81%)
Jan 06, 2012	1.983	2.163	1.890	2.064	21,449	+0.07(+3.75%)
Jan 05, 2012	2.039	2.051	1.958	1.989	8,445	-0.06(-3.01%)
Jan 04, 2012	2.033	2.058	1.983	2.051	11,595	+0.05(+2.46%)
Dec 30, 2011	1.958	2.157	1.958	2.002	31,056	-0.02(-0.92%)
Dec 29, 2011	2.042	2.082	2.020	2.020	3,780	-0.06(-2.69%)
Dec 28, 2011	2.033	2.095	2.020	2.076	8,481	-0.10(-4.57%)
Dec 27, 2011	2.076	2.176	2.076	2.176	1,287	+0.03(+1.45%)
Dec 23, 2011	2.026	2.145	2.026	2.145	1,769	+0.03(+1.47%)
Dec 21, 2011	2.145	2.145	2.082	2.113	3,217	+0.06(+3.03%)
Dec 20, 2011	2.095	2.107	2.026	2.051	15,746	-0.06(-2.94%)
Dec 16, 2011	2.113	2.113	2.113	2.113	0	+0.00(+0.00%)
Dec 15, 2011	2.045	2.126	2.039	2.113	1,912	-0.03(-1.45%)
Dec 14, 2011	2.138	2.188	2.020	2.145	6,261	+0.04(+2.07%)
Dec 13, 2011	2.095	2.169	1.958	2.101	30,281	-0.02(-1.17%)
Dec 09, 2011	2.126	2.126	2.126	2.126	0	+0.02(+1.18%)
Dec 08, 2011	2.145	2.145	2.101	2.101	3,597	+0.01(+0.30%)
Dec 07, 2011	2.113	2.163	2.095	2.095	4,749	-0.07(-3.16%)
Dec 06, 2011	2.101	2.163	2.101	2.163	2,831	+0.00(+0.00%)
Dec 05, 2011	2.169	2.169	2.138	2.163	6,097	-0.01(-0.29%)
Nov 30, 2011	2.176	2.169	2.169	2.169	3,539	-0.01(-0.29%)
Nov 29, 2011	2.176	2.176	2.176	2.176	3,861	+0.06(+2.64%)
Nov 23, 2011	2.070	2.120	2.120	2.120	11,100	-0.03(-1.45%)
Nov 21, 2011	2.163	2.151	2.151	2.151	35,553	+0.09(+4.53%)
Nov 17, 2011	2.058	2.058	2.058	2.058	0	-0.04(-2.07%)
Nov 16, 2011	2.101	2.101	2.101	2.101	321	-0.07(-3.15%)
Nov 15, 2011	2.138	2.169	2.138	2.169	2,413	+0.01(+0.29%)
Nov 11, 2011	2.107	2.163	2.163	2.163	3,217	+0.05(+2.35%)
Nov 08, 2011	2.120	2.113	2.113	2.113	643	+0.00(+0.00%)
Nov 07, 2011	2.107	2.176	2.107	2.113	3,552	-0.06(-2.86%)
Nov 02, 2011	2.176	2.176	2.176	2.176	1,126	+0.04(+1.74%)
Nov 01, 2011	2.151	2.153	2.113	2.138	2,051	-0.03(-1.43%)
Oct 31, 2011	2.095	2.169	2.095	2.169	321	+0.07(+3.56%)
Oct 24, 2011	2.076	2.095	2.095	2.095	965	+0.03(+1.44%)
Oct 21, 2011	2.065	2.065	2.065	2.065	160	-0.03(-1.42%)
Oct 18, 2011	2.095	2.095	2.095	2.095	0	-0.07(-3.44%)
Oct 17, 2011	2.169	2.169	2.169	2.169	804	+0.00(+0.00%)
Oct 14, 2011	2.101	2.176	2.095	2.169	5,252	+0.02(+1.16%)
Oct 13, 2011	2.244	2.244	2.145	2.145	5,952	-0.07(-3.36%)
Oct 12, 2011	2.188	2.219	2.145	2.219	2,413	+0.11(+5.00%)
Oct 11, 2011	2.020	2.120	2.020	2.113	6,611	-0.10(-4.49%)
Oct 10, 2011	2.319	2.319	2.207	2.213	7,207	+0.04(+1.72%)
Oct 07, 2011	2.176	2.176	2.176	2.176	643	+0.16(+7.69%)
Oct 04, 2011	2.064	2.020	2.020	2.020	9,009	-0.06(-2.69%)
Oct 03, 2011	2.113	2.113	2.064	2.076	12,540	-0.10(-4.57%)
Sep 29, 2011	2.176	2.176	2.176	2.176	0	-0.04(-1.96%)
Sep 28, 2011	2.082	2.219	2.082	2.219	643	-0.01(-0.28%)
Sep 27, 2011	2.238	2.238	2.095	2.225	11,689	+0.04(+1.70%)
Sep 26, 2011	2.101	2.188	2.082	2.188	2,252	+0.01(+0.57%)
Sep 23, 2011	2.120	2.275	2.082	2.176	66,981	+0.03(+1.45%)
Sep 22, 2011	2.176	2.176	2.145	2.145	4,182	-0.09(-4.17%)
Sep 21, 2011	2.176	2.238	2.176	2.238	2,413	-0.09(-3.74%)
Sep 20, 2011	2.325	2.325	2.325	2.325	804	+0.02(+1.08%)
Sep 19, 2011	2.101	2.331	2.101	2.300	965	-0.01(-0.27%)
Sep 16, 2011	2.306	2.306	2.306	2.306	1,385	+0.05(+2.20%)
Sep 14, 2011	2.256	2.256	2.256	2.256	0	+0.14(+6.45%)
Sep 13, 2011	2.107	2.269	2.107	2.120	6,965	+0.02(+1.19%)
Sep 12, 2011	2.082	2.150	2.082	2.095	8,090	-0.07(-3.44%)
Sep 09, 2011	2.089	2.200	2.089	2.169	3,861	+0.04(+2.05%)
Sep 08, 2011	2.082	2.126	2.064	2.126	5,308	-0.02(-1.16%)
Sep 07, 2011	2.076	2.207	2.064	2.151	6,756	+0.08(+3.90%)
Sep 06, 2011	2.026	2.114	2.026	2.070	3,217	-0.06(-2.63%)
Sep 02, 2011	2.120	2.138	2.120	2.126	4,665	-0.01(-0.58%)

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.

C S P Inc (NQ: CSPI )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

C S P Inc (NQ: CSPI )

Historical Prices

Sections

Services

Wapakoneta Daily News