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

C S P Inc (NQ: CSPI )

14.76 +0.42 (+2.93%)
Streaming Delayed Price Updated: 2:11 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 (%)
Sep 28, 2012 3.093 3.093 2.922 2.942 12,770 -0.13(-4.27%)
Sep 27, 2012 3.073 3.093 3.073 3.073 3,887 -0.02(-0.64%)
Sep 26, 2012 3.170 3.192 3.087 3.093 3,349 +0.01(+0.21%)
Sep 25, 2012 3.126 3.171 3.087 3.087 8,805 -0.03(-1.05%)
Sep 24, 2012 3.218 3.218 3.113 3.119 17,976 -0.09(-2.86%)
Sep 21, 2012 3.172 3.211 3.133 3.211 4,645 +0.12(+4.04%)
Sep 20, 2012 3.119 3.119 3.073 3.087 19,591 -0.03(-1.05%)
Sep 19, 2012 3.133 3.146 3.075 3.119 13,777 +0.00(+0.00%)
Sep 18, 2012 3.172 3.179 3.119 3.119 5,298 -0.03(-0.94%)
Sep 17, 2012 3.152 3.218 3.107 3.149 36,840 -0.00(-0.10%)
Sep 14, 2012 3.119 3.152 3.119 3.152 22,619 +0.05(+1.48%)
Sep 13, 2012 3.047 3.106 3.034 3.106 13,704 +0.01(+0.42%)
Sep 12, 2012 3.096 3.100 3.080 3.093 25,368 -0.01(-0.21%)
Sep 11, 2012 3.041 3.100 3.041 3.100 19,033 +0.07(+2.16%)
Sep 10, 2012 3.034 3.034 3.034 3.034 304 -0.02(-0.65%)
Sep 07, 2012 3.054 3.087 3.047 3.054 23,413 +0.01(+0.22%)
Sep 06, 2012 3.054 3.073 3.034 3.047 26,688 +0.02(+0.65%)
Sep 04, 2012 3.014 3.028 3.028 3.028 4,872 -0.05(-1.50%)
Aug 31, 2012 2.988 3.087 2.968 3.073 3,648 +0.09(+2.86%)
Aug 30, 2012 2.975 3.047 2.975 2.988 15,988 -0.00(-0.02%)
Aug 29, 2012 3.021 3.021 2.968 2.989 5,793 +0.04(+1.37%)
Aug 27, 2012 2.949 2.988 2.929 2.948 15,796 +0.04(+1.34%)
Aug 24, 2012 2.909 2.916 2.909 2.909 11,472 +0.03(+1.14%)
Aug 23, 2012 2.903 3.021 2.851 2.876 3,258 +0.04(+1.39%)
Aug 22, 2012 2.837 2.837 2.837 2.837 304 -0.20(-6.49%)
Aug 21, 2012 3.014 3.034 2.890 3.034 16,139 +0.06(+1.99%)
Aug 20, 2012 2.911 2.975 2.911 2.975 23,522 +0.06(+2.20%)
Aug 17, 2012 2.911 2.911 2.828 2.911 12,665 +0.01(+0.44%)
Aug 16, 2012 2.879 2.905 2.841 2.898 3,891 +0.02(+0.66%)
Aug 15, 2012 2.783 2.937 2.783 2.879 31,124 +0.15(+5.58%)
Aug 14, 2012 2.898 2.898 2.725 2.727 1,786 -0.20(-6.74%)
Aug 13, 2012 2.949 2.949 2.693 2.924 38,406 -0.03(-0.87%)
Aug 10, 2012 3.071 3.090 2.649 2.949 35,790 -0.17(-5.34%)
Aug 09, 2012 3.116 3.193 3.045 3.116 59,587 -0.04(-1.42%)
Aug 08, 2012 3.148 3.193 2.975 3.161 132,468 +0.51(+19.04%)
Aug 07, 2012 2.636 2.661 2.623 2.655 4,067 +0.03(+1.22%)
Aug 06, 2012 2.623 2.649 2.623 2.623 4,806 +0.04(+1.48%)
Aug 03, 2012 2.585 2.585 2.585 2.585 6,005 -0.04(-1.46%)
Jul 31, 2012 2.559 2.623 2.623 2.623 3,282 -0.04(-1.44%)
Jul 30, 2012 2.663 2.681 2.661 2.661 24,108 +0.01(+0.48%)
Jul 27, 2012 2.540 2.655 2.540 2.649 4,742 -0.04(-1.43%)
Jul 26, 2012 2.636 2.687 2.636 2.687 7,815 +0.03(+1.20%)
Jul 24, 2012 2.655 2.655 2.655 2.655 312 -0.02(-0.72%)
Jul 23, 2012 2.674 2.674 2.674 2.674 468 -0.04(-1.65%)
Jul 20, 2012 2.609 2.719 2.566 2.719 703 +0.06(+2.41%)
Jul 19, 2012 2.623 2.674 2.617 2.655 8,943 +0.03(+1.22%)
Jul 18, 2012 2.578 2.623 2.559 2.623 9,972 +0.06(+2.25%)
Jul 17, 2012 2.585 2.585 2.559 2.566 17,193 -0.04(-1.47%)
Jul 16, 2012 2.604 2.604 2.604 2.604 1,719 +0.03(+0.99%)
Jul 12, 2012 2.668 2.578 2.578 2.578 7,346 -0.11(-4.05%)
Jul 11, 2012 2.687 2.687 2.687 2.687 203 +0.00(+0.00%)
Jul 10, 2012 2.668 2.687 2.668 2.687 4,886 +0.06(+2.44%)
Jul 09, 2012 2.591 2.630 2.591 2.623 4,376 +0.06(+2.24%)
Jul 06, 2012 2.598 2.661 2.559 2.566 5,939 -0.00(-0.00%)
Jul 05, 2012 2.585 2.598 2.559 2.566 14,384 -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.