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

C S P Inc (NQ: CSPI )

14.41 +0.07 (+0.49%)
Streaming Delayed Price Updated: 12:10 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 (%)
Dec 31, 2010 2.367 2.423 2.305 2.305 31,787 -0.12(-4.98%)
Dec 30, 2010 2.429 2.429 2.355 2.426 6,206 -0.00(-0.15%)
Dec 29, 2010 2.392 2.429 2.392 2.429 3,441 +0.03(+1.30%)
Dec 28, 2010 2.380 2.461 2.380 2.398 6,742 -0.03(-1.28%)
Dec 27, 2010 2.411 2.503 2.411 2.429 3,162 -0.06(-2.50%)
Dec 23, 2010 2.429 2.554 2.429 2.492 10,699 -0.06(-2.44%)
Dec 22, 2010 2.448 2.554 2.448 2.554 6,902 +0.01(+0.49%)
Dec 21, 2010 2.448 2.554 2.417 2.542 13,107 +0.12(+5.15%)
Dec 20, 2010 2.417 2.542 2.417 2.417 15,360 -0.07(-3.00%)
Dec 17, 2010 2.442 2.492 2.398 2.492 14,476 +0.06(+2.30%)
Dec 16, 2010 2.398 2.442 2.336 2.436 23,945 +0.04(+1.56%)
Dec 15, 2010 2.417 2.553 2.342 2.398 40,412 +0.01(+0.52%)
Dec 14, 2010 2.623 2.623 2.249 2.386 317,777 -0.64(-21.19%)
Dec 13, 2010 3.102 3.177 2.959 3.028 7,063 -0.07(-2.21%)
Dec 10, 2010 3.177 3.270 2.990 3.096 8,132 -0.09(-2.93%)
Dec 09, 2010 2.928 3.189 2.928 3.189 2,141 +0.03(+0.99%)
Dec 08, 2010 3.096 3.202 2.858 3.158 85,039 -0.05(-1.65%)
Dec 07, 2010 3.115 3.270 3.040 3.211 16,361 +0.10(+3.31%)
Dec 06, 2010 3.146 3.171 3.102 3.108 7,745 -0.09(-2.73%)
Dec 03, 2010 3.015 3.196 3.015 3.196 12,713 +0.21(+6.88%)
Dec 02, 2010 2.903 2.990 2.903 2.990 4,494 +0.06(+2.13%)
Dec 01, 2010 2.978 2.978 2.884 2.928 3,900 -0.06(-2.08%)
Nov 30, 2010 2.841 2.990 2.834 2.990 27,129 +0.02(+0.56%)
Nov 29, 2010 2.959 2.978 2.866 2.973 10,233 +0.01(+0.49%)
Nov 26, 2010 2.959 2.959 2.959 2.959 5,186 +0.03(+1.06%)
Nov 24, 2010 2.928 2.928 2.928 2.928 481 +0.00(+0.00%)
Nov 23, 2010 2.859 2.928 2.859 2.928 12,842 +0.06(+2.17%)
Nov 22, 2010 2.834 2.866 2.834 2.866 1,467 -0.05(-1.71%)
Nov 19, 2010 2.822 2.915 2.822 2.915 1,765 +0.06(+1.96%)
Nov 18, 2010 2.803 2.897 2.803 2.859 31,379 +0.06(+2.00%)
Nov 17, 2010 2.791 2.809 2.772 2.803 2,728 +0.00(+0.00%)
Nov 16, 2010 2.778 2.809 2.778 2.803 19,475 +0.04(+1.58%)
Nov 15, 2010 2.735 2.809 2.728 2.760 13,484 +0.02(+0.91%)
Nov 12, 2010 2.735 2.747 2.641 2.735 3,807 -0.07(-2.66%)
Nov 10, 2010 2.809 2.809 2.809 2.809 0 -0.05(-1.74%)
Nov 09, 2010 2.884 2.884 2.859 2.859 963 +0.02(+0.66%)
Nov 08, 2010 2.841 2.841 2.841 2.841 1,765 +0.01(+0.44%)
Nov 05, 2010 2.803 2.853 2.803 2.828 22,875 +0.02(+0.89%)
Nov 04, 2010 2.803 2.803 2.797 2.803 21,550 +0.00(+0.00%)
Nov 03, 2010 2.803 2.803 2.803 2.803 14,262 +0.00(+0.00%)
Nov 02, 2010 2.803 2.803 2.797 2.803 26,873 -0.01(-0.22%)
Nov 01, 2010 2.841 2.841 2.809 2.809 831 -0.02(-0.66%)
Oct 29, 2010 2.835 2.878 2.828 2.828 12,168 -0.04(-1.30%)
Oct 28, 2010 2.859 2.866 2.859 2.866 2,407 +0.04(+1.55%)
Oct 27, 2010 2.803 2.859 2.791 2.822 34,380 +0.01(+0.22%)
Oct 25, 2010 2.747 2.816 2.728 2.816 5,457 -0.01(-0.22%)
Oct 22, 2010 2.797 2.866 2.797 2.822 7,801 +0.00(+0.02%)
Oct 21, 2010 2.791 2.822 2.791 2.821 15,089 +0.08(+2.94%)
Oct 20, 2010 2.772 2.772 2.741 2.741 802 -0.04(-1.36%)
Oct 19, 2010 2.753 2.791 2.753 2.779 2,268 -0.01(-0.21%)
Oct 18, 2010 2.760 2.785 2.760 2.785 1,926 +0.01(+0.45%)
Oct 15, 2010 2.772 2.772 2.741 2.772 9,150 -0.01(-0.53%)
Oct 14, 2010 2.743 2.787 2.743 2.787 2,247 +0.04(+1.44%)
Oct 13, 2010 2.741 2.766 2.741 2.747 14,583 -0.01(-0.23%)
Oct 12, 2010 2.716 2.753 2.716 2.753 29,055 +0.01(+0.45%)
Oct 11, 2010 2.716 2.741 2.716 2.741 13,484 +0.02(+0.92%)
Oct 08, 2010 2.716 2.741 2.716 2.716 5,457 -0.00(-0.00%)
Oct 07, 2010 2.697 2.722 2.697 2.716 4,655 +0.00(+0.00%)
Oct 06, 2010 2.716 2.716 2.716 2.716 5,136 +0.01(+0.23%)
Oct 05, 2010 2.716 2.772 2.691 2.710 31,720 +0.01(+0.46%)
Oct 04, 2010 2.679 2.697 2.679 2.697 8,267 +0.01(+0.46%)
Oct 01, 2010 2.660 2.716 2.648 2.685 10,739 +0.01(+0.23%)
Sep 30, 2010 2.679 2.716 2.679 2.679 14,608 +0.03(+1.18%)
Sep 29, 2010 2.648 2.648 2.648 2.648 2,728 -0.02(-0.93%)
Sep 28, 2010 2.623 2.679 2.623 2.672 27,954 +0.06(+2.14%)
Sep 27, 2010 2.604 2.648 2.604 2.616 4,318 -0.02(-0.94%)
Sep 24, 2010 2.616 2.648 2.616 2.641 11,879 +0.01(+0.24%)
Sep 22, 2010 2.648 2.635 2.635 2.635 6,902 -0.01(-0.45%)
Sep 21, 2010 2.616 2.647 2.616 2.647 2,086 +0.01(+0.22%)
Sep 20, 2010 2.635 2.648 2.586 2.641 6,652 -0.01(-0.23%)
Sep 17, 2010 2.616 2.648 2.554 2.648 2,582 +0.03(+1.19%)
Sep 15, 2010 2.535 2.648 2.535 2.616 3,072 -0.02(-0.71%)
Sep 14, 2010 2.573 2.635 2.573 2.635 2,128 +0.02(+0.95%)
Sep 13, 2010 2.529 2.616 2.522 2.610 2,247 -0.01(-0.24%)
Sep 09, 2010 2.616 2.616 2.616 2.616 1,123 +0.02(+0.72%)
Sep 07, 2010 2.598 2.598 2.598 2.598 5,457 -0.01(-0.48%)
Sep 01, 2010 2.585 2.610 2.610 2.610 12,681 +0.04(+1.70%)
Aug 31, 2010 2.448 2.567 2.448 2.567 18,174 +0.05(+1.98%)
Aug 30, 2010 2.509 2.517 2.504 2.517 709 -0.10(-3.81%)
Aug 27, 2010 2.535 2.648 2.535 2.616 8,986 +0.08(+3.19%)
Aug 26, 2010 2.473 2.535 2.473 2.535 8,909 +0.00(+0.00%)
Aug 25, 2010 2.535 2.542 2.498 2.535 11,750 -0.00(-0.00%)
Aug 24, 2010 2.523 2.535 2.523 2.535 19,263 -0.05(-1.93%)
Aug 20, 2010 2.604 2.585 2.585 2.585 11,397 -0.05(-1.89%)
Aug 17, 2010 2.554 2.635 2.635 2.635 8,347 +0.09(+3.42%)
Aug 16, 2010 2.573 2.573 2.492 2.548 10,675 -0.07(-2.62%)
Aug 12, 2010 2.616 2.616 2.616 2.616 1,605 -0.03(-1.18%)
Aug 11, 2010 2.654 2.654 2.616 2.648 31,787 -0.01(-0.24%)
Aug 10, 2010 2.648 2.660 2.648 2.654 19,423 +0.01(+0.24%)
Aug 09, 2010 2.616 2.654 2.610 2.648 18,404 +0.01(+0.47%)
Aug 06, 2010 2.672 2.672 2.604 2.635 8,443 -0.02(-0.70%)
Aug 05, 2010 2.579 2.679 2.523 2.654 53,770 +0.04(+1.67%)
Aug 04, 2010 2.847 2.897 2.398 2.610 341,946 +0.02(+0.96%)
Aug 03, 2010 2.654 2.654 2.554 2.585 6,450 -0.06(-2.35%)
Aug 02, 2010 2.697 2.697 2.616 2.648 10,434 +0.01(+0.24%)
Jul 30, 2010 2.666 2.713 2.560 2.641 7,214 -0.02(-0.70%)
Jul 29, 2010 2.591 2.679 2.591 2.660 19,353 +0.09(+3.64%)
Jul 28, 2010 2.666 2.666 2.567 2.567 11,044 -0.10(-3.74%)
Jul 27, 2010 2.735 2.760 2.616 2.666 10,132 -0.06(-2.28%)
Jul 26, 2010 2.753 2.753 2.728 2.728 1,926 +0.00(+0.00%)
Jul 23, 2010 2.697 2.728 2.679 2.728 16,213 +0.08(+3.06%)
Jul 22, 2010 2.728 2.728 2.648 2.648 7,384 +0.01(+0.24%)
Jul 21, 2010 2.648 2.648 2.641 2.641 1,043 +0.00(+0.00%)
Jul 20, 2010 2.635 2.641 2.629 2.641 10,214 +0.01(+0.47%)
Jul 19, 2010 2.623 2.629 2.616 2.629 8,244 +0.03(+1.20%)
Jul 16, 2010 2.635 2.704 2.598 2.598 16,667 -0.02(-0.74%)
Jul 15, 2010 2.679 2.728 2.617 2.617 4,775 -0.06(-2.07%)
Jul 13, 2010 2.672 2.672 2.672 2.672 0 +0.04(+1.66%)
Jul 12, 2010 2.616 2.641 2.616 2.629 4,231 -0.01(-0.47%)
Jul 09, 2010 2.623 2.648 2.623 2.641 2,086 -0.05(-1.85%)
Jul 08, 2010 2.629 2.710 2.629 2.691 2,916 -0.01(-0.46%)
Jul 06, 2010 2.716 2.704 2.704 2.704 4,013 -0.01(-0.46%)
Jul 02, 2010 2.766 2.766 2.697 2.716 8,829 +0.09(+3.32%)
Jul 01, 2010 2.629 2.771 2.616 2.629 27,114 -0.04(-1.40%)
Jun 30, 2010 2.635 2.710 2.635 2.666 6,862 -0.01(-0.23%)
Jun 29, 2010 2.685 2.685 2.648 2.672 9,588 -0.12(-4.24%)
Jun 25, 2010 2.679 2.872 2.623 2.791 28,700 +0.14(+5.41%)
Jun 24, 2010 2.641 2.648 2.635 2.648 13,628 +0.02(+0.71%)
Jun 23, 2010 2.629 2.629 2.616 2.629 1,773 -0.05(-1.84%)
Jun 17, 2010 2.616 2.678 2.678 2.678 2,407 +0.02(+0.92%)
Jun 16, 2010 2.657 2.657 2.641 2.654 5,981 -0.03(-1.16%)
Jun 15, 2010 2.685 2.692 2.685 2.685 6,902 +0.00(+0.19%)
Jun 14, 2010 2.722 2.722 2.679 2.680 2,831 -0.01(-0.42%)
Jun 11, 2010 2.654 2.691 2.654 2.691 642 +0.07(+2.61%)
Jun 10, 2010 2.616 2.623 2.616 2.623 10,270 -0.06(-2.09%)
Jun 09, 2010 2.523 2.679 2.523 2.679 27,610 +0.03(+1.18%)
Jun 08, 2010 2.654 2.654 2.648 2.648 11,397 +0.00(+0.00%)
Jun 07, 2010 2.648 2.648 2.648 2.648 6,421 +0.00(+0.00%)
Jun 04, 2010 2.685 2.685 2.641 2.648 6,543 -0.02(-0.70%)
Jun 03, 2010 2.666 2.728 2.654 2.666 2,247 +0.01(+0.47%)
Jun 02, 2010 2.654 2.660 2.654 2.654 27,650 +0.00(+0.00%)
Jun 01, 2010 2.616 2.654 2.616 2.654 37,086 +0.04(+1.43%)
May 28, 2010 2.610 2.616 2.591 2.616 4,857 +0.01(+0.24%)
May 27, 2010 2.560 2.610 2.554 2.610 2,761 -0.01(-0.24%)
May 26, 2010 2.616 2.616 2.616 2.616 3,114 +0.04(+1.69%)
May 25, 2010 2.604 2.610 2.554 2.573 20,000 -0.03(-1.19%)
May 24, 2010 2.554 2.679 2.466 2.604 14,762 -0.01(-0.48%)
May 21, 2010 2.535 2.616 2.535 2.616 7,312 +0.01(+0.48%)
May 20, 2010 2.585 2.610 2.510 2.604 3,704 +0.02(+0.72%)
May 19, 2010 2.592 2.616 2.585 2.585 5,981 -0.01(-0.48%)
May 18, 2010 2.585 2.641 2.585 2.598 9,758 +0.04(+1.71%)
May 17, 2010 2.554 2.579 2.554 2.554 2,151 -0.08(-3.08%)
May 14, 2010 2.616 2.648 2.560 2.635 23,835 +0.02(+0.72%)
May 13, 2010 2.648 2.648 2.560 2.616 24,652 -0.04(-1.64%)
May 12, 2010 2.635 2.660 2.616 2.660 5,233 +0.02(+0.95%)
May 11, 2010 2.616 2.666 2.585 2.635 27,585 +0.02(+0.72%)
May 10, 2010 2.598 2.697 2.529 2.616 15,108 +0.06(+2.44%)
May 07, 2010 2.560 2.585 2.505 2.554 13,553 -0.02(-0.73%)
May 06, 2010 2.523 2.616 2.392 2.573 193,198 -0.03(-1.20%)
May 05, 2010 2.629 2.928 2.529 2.604 1,057,132 +0.43(+19.77%)
May 03, 2010 2.174 2.174 2.174 2.174 0 +0.04(+1.80%)
Apr 30, 2010 2.124 2.180 2.124 2.136 3,491 -0.04(-1.77%)
Apr 29, 2010 2.124 2.180 2.124 2.174 2,857 +0.02(+1.16%)
Apr 28, 2010 2.149 2.162 2.149 2.149 9,270 +0.01(+0.58%)
Apr 27, 2010 2.174 2.180 2.137 2.137 3,494 -0.04(-2.00%)
Apr 26, 2010 2.143 2.180 2.137 2.180 33,662 +0.03(+1.45%)
Apr 23, 2010 2.074 2.180 2.074 2.149 40,488 -0.09(-3.90%)
Apr 22, 2010 2.180 2.236 2.180 2.236 10,931 +0.06(+2.57%)
Apr 21, 2010 2.180 2.187 2.180 2.180 3,210 +0.00(+0.00%)
Apr 20, 2010 2.274 2.274 2.149 2.180 28,814 +0.00(+0.00%)
Apr 19, 2010 2.187 2.187 2.180 2.180 6,581 +0.00(+0.00%)
Apr 16, 2010 2.205 2.206 2.155 2.180 18,637 -0.02(-1.02%)
Apr 15, 2010 2.180 2.208 2.180 2.203 2,244 +0.02(+0.74%)
Apr 14, 2010 2.180 2.249 2.162 2.187 5,859 -0.02(-0.88%)
Apr 13, 2010 2.255 2.255 2.205 2.206 4,253 +0.03(+1.18%)
Apr 12, 2010 2.187 2.243 2.106 2.180 14,113 -0.06(-2.74%)
Apr 07, 2010 2.242 2.242 2.242 2.242 0 +0.04(+1.63%)
Apr 05, 2010 2.206 2.206 2.206 2.206 0 -0.04(-1.64%)
Apr 01, 2010 2.236 2.243 2.243 2.243 1,765 +0.00(+0.00%)
Mar 31, 2010 2.199 2.243 2.199 2.243 2,102 +0.01(+0.28%)
Mar 30, 2010 2.224 2.236 2.149 2.236 5,022 -0.01(-0.28%)
Mar 29, 2010 2.211 2.243 2.211 2.243 1,263 +0.02(+0.79%)
Mar 26, 2010 2.211 2.243 2.211 2.225 3,582 +0.01(+0.33%)
Mar 25, 2010 2.255 2.255 2.211 2.218 10,354 -0.04(-1.93%)
Mar 24, 2010 2.261 2.268 2.255 2.261 2,631 -0.06(-2.42%)
Mar 23, 2010 2.311 2.317 2.311 2.317 433 +0.09(+3.91%)
Mar 22, 2010 2.168 2.230 2.168 2.230 3,692 +0.09(+4.07%)
Mar 19, 2010 2.124 2.243 2.124 2.143 2,491 -0.10(-4.44%)
Mar 18, 2010 2.155 2.243 2.155 2.243 4,013 +0.07(+3.15%)
Mar 17, 2010 2.143 2.180 1.993 2.174 18,142 -0.03(-1.41%)
Mar 16, 2010 2.205 2.205 2.193 2.205 1,727 -0.01(-0.28%)
Mar 15, 2010 2.187 2.317 2.149 2.211 16,654 -0.06(-2.59%)
Mar 12, 2010 2.261 2.280 2.243 2.270 5,939 +0.02(+0.67%)
Mar 11, 2010 2.255 2.255 2.255 2.255 2,086 +0.02(+1.12%)
Mar 10, 2010 2.249 2.258 2.193 2.230 13,561 -0.02(-0.83%)
Mar 09, 2010 2.218 2.255 2.168 2.249 6,926 -0.01(-0.55%)
Mar 08, 2010 2.249 2.261 2.249 2.261 3,210 +0.02(+0.83%)
Mar 05, 2010 2.243 2.268 2.243 2.243 1,444 +0.01(+0.28%)
Mar 04, 2010 2.224 2.243 2.218 2.236 3,050 +0.02(+1.12%)
Mar 03, 2010 2.243 2.243 2.212 2.212 1,605 -0.04(-1.66%)
Mar 02, 2010 2.236 2.268 2.236 2.249 6,902 +0.01(+0.28%)
Mar 01, 2010 2.193 2.243 2.193 2.243 3,210 +0.02(+1.12%)
Feb 25, 2010 2.174 2.218 2.218 2.218 8,507 -0.01(-0.56%)
Feb 24, 2010 2.243 2.243 2.218 2.230 5,843 +0.03(+1.24%)
Feb 23, 2010 2.218 2.243 2.137 2.203 7,304 -0.05(-2.32%)
Feb 22, 2010 2.243 2.258 2.243 2.255 7,755 +0.01(+0.28%)
Feb 19, 2010 2.255 2.255 2.249 2.249 1,356 -0.01(-0.41%)
Feb 16, 2010 2.205 2.258 2.258 2.258 9,310 -0.02(-0.96%)
Feb 12, 2010 2.243 2.280 2.280 2.280 4,334 +0.00(+0.00%)
Feb 11, 2010 2.261 2.280 2.261 2.280 321 +0.02(+0.83%)
Feb 10, 2010 2.187 2.305 2.177 2.261 13,911 -0.01(-0.55%)
Feb 09, 2010 2.243 2.311 2.243 2.274 20,639 +0.03(+1.39%)
Feb 08, 2010 2.230 2.243 2.230 2.243 6,411 -0.00(-0.00%)
Feb 05, 2010 2.311 2.311 2.230 2.243 17,303 -0.09(-3.74%)
Feb 04, 2010 2.330 2.367 2.330 2.330 1,123 -0.01(-0.27%)
Feb 03, 2010 2.336 2.336 2.336 2.336 963 +0.06(+2.46%)
Feb 02, 2010 2.305 2.311 2.268 2.280 15,558 -0.02(-0.81%)
Feb 01, 2010 2.311 2.336 2.286 2.299 8,936 -0.02(-1.07%)
Jan 29, 2010 2.324 2.324 2.324 2.324 160 -0.05(-2.10%)
Jan 28, 2010 2.429 2.429 2.367 2.373 3,807 +0.08(+3.53%)
Jan 27, 2010 2.311 2.317 2.292 2.292 2,728 -0.04(-1.60%)
Jan 26, 2010 2.355 2.361 2.330 2.330 2,086 -0.02(-1.06%)
Jan 25, 2010 2.398 2.398 2.336 2.355 30,018 -0.06(-2.33%)
Jan 22, 2010 2.417 2.423 2.405 2.411 14,259 -0.01(-0.26%)
Jan 21, 2010 2.423 2.429 2.399 2.417 16,454 +0.00(+0.00%)
Jan 20, 2010 2.417 2.423 2.405 2.417 43,946 +0.00(+0.00%)
Jan 19, 2010 2.442 2.461 2.417 2.417 27,546 -0.02(-0.77%)
Jan 15, 2010 2.417 2.436 2.436 2.436 14,286 +0.00(+0.00%)
Jan 14, 2010 2.436 2.442 2.429 2.436 9,695 +0.01(+0.26%)
Jan 13, 2010 2.423 2.429 2.423 2.429 4,952 +0.03(+1.30%)
Jan 08, 2010 2.423 2.398 2.398 2.398 1,444 -0.01(-0.52%)
Jan 07, 2010 2.392 2.448 2.380 2.411 7,503 -0.04(-1.53%)
Jan 06, 2010 2.423 2.479 2.417 2.448 4,013 +0.06(+2.34%)
Jan 05, 2010 2.405 2.429 2.392 2.392 12,543 -0.01(-0.52%)
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.