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

C S P Inc (NQ: CSPI )

13.59 +0.51 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 25, 2010 2.174 2.217 2.217 2.217 8,509 -0.01(-0.56%)
Feb 24, 2010 2.242 2.242 2.217 2.230 5,844 +0.03(+1.24%)
Feb 23, 2010 2.217 2.242 2.136 2.202 7,305 -0.05(-2.32%)
Feb 22, 2010 2.242 2.258 2.242 2.255 7,756 +0.01(+0.28%)
Feb 19, 2010 2.255 2.255 2.248 2.248 1,356 -0.01(-0.41%)
Feb 16, 2010 2.205 2.258 2.258 2.258 9,312 -0.02(-0.96%)
Feb 12, 2010 2.242 2.280 2.280 2.280 4,335 +0.00(+0.00%)
Feb 11, 2010 2.261 2.280 2.261 2.280 321 +0.02(+0.83%)
Feb 10, 2010 2.186 2.304 2.177 2.261 13,914 -0.01(-0.55%)
Feb 09, 2010 2.242 2.311 2.242 2.273 20,643 +0.03(+1.39%)
Feb 08, 2010 2.230 2.242 2.230 2.242 6,412 -0.00(-0.00%)
Feb 05, 2010 2.311 2.311 2.230 2.242 17,306 -0.09(-3.74%)
Feb 04, 2010 2.329 2.367 2.329 2.329 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 2.304 2.311 2.267 2.280 15,561 -0.02(-0.81%)
Feb 01, 2010 2.311 2.336 2.286 2.298 8,938 -0.02(-1.07%)
Jan 29, 2010 2.323 2.323 2.323 2.323 160 -0.05(-2.10%)
Jan 28, 2010 2.429 2.429 2.367 2.373 3,808 +0.08(+3.53%)
Jan 27, 2010 2.311 2.317 2.292 2.292 2,729 -0.04(-1.60%)
Jan 26, 2010 2.354 2.360 2.329 2.329 2,087 -0.02(-1.06%)
Jan 25, 2010 2.398 2.398 2.336 2.354 30,025 -0.06(-2.33%)
Jan 22, 2010 2.416 2.423 2.404 2.410 14,262 -0.01(-0.26%)
Jan 21, 2010 2.423 2.429 2.398 2.417 16,457 +0.00(+0.00%)
Jan 20, 2010 2.417 2.423 2.404 2.417 43,955 +0.00(+0.00%)
Jan 19, 2010 2.441 2.460 2.417 2.417 27,552 -0.02(-0.77%)
Jan 15, 2010 2.417 2.435 2.435 2.435 14,290 +0.00(+0.00%)
Jan 14, 2010 2.435 2.441 2.429 2.435 9,697 +0.01(+0.26%)
Jan 13, 2010 2.423 2.429 2.423 2.429 4,953 +0.03(+1.30%)
Jan 08, 2010 2.423 2.398 2.398 2.398 1,445 -0.01(-0.52%)
Jan 07, 2010 2.392 2.448 2.379 2.410 7,504 -0.04(-1.53%)
Jan 06, 2010 2.423 2.479 2.417 2.448 4,014 +0.06(+2.34%)
Jan 05, 2010 2.404 2.429 2.392 2.392 12,546 -0.01(-0.52%)
Jan 04, 2010 2.423 2.423 2.367 2.404 14,000 +0.12(+5.46%)
Dec 31, 2009 2.323 2.280 2.280 2.280 2,568 -0.09(-3.94%)
Dec 29, 2009 2.373 2.373 2.373 2.373 0 +0.11(+4.96%)
Dec 28, 2009 2.242 2.267 2.242 2.261 17,865 -0.04(-1.63%)
Dec 24, 2009 2.298 2.298 2.298 2.298 2,087 +0.00(+0.00%)
Dec 23, 2009 2.311 2.314 2.242 2.298 16,057 +0.02(+1.10%)
Dec 22, 2009 2.317 2.317 2.273 2.273 642 -0.07(-2.93%)
Dec 21, 2009 2.304 2.367 2.304 2.342 7,417 +0.03(+1.35%)
Dec 18, 2009 2.255 2.336 2.255 2.311 1,515 +0.01(+0.27%)
Dec 17, 2009 2.304 2.404 2.304 2.304 6,743 +0.02(+0.82%)
Dec 16, 2009 2.311 2.435 2.286 2.286 76,099 -0.11(-4.68%)
Dec 15, 2009 2.298 2.417 2.298 2.398 29,414 -0.06(-2.28%)
Dec 14, 2009 2.255 2.491 2.255 2.454 86,240 +0.22(+9.75%)
Dec 11, 2009 2.223 2.242 2.192 2.236 8,082 +0.06(+2.57%)
Dec 10, 2009 2.230 2.267 2.055 2.180 18,650 -0.09(-3.85%)
Dec 09, 2009 2.267 2.267 2.267 2.267 963 -0.01(-0.27%)
Dec 08, 2009 2.273 2.273 2.273 2.273 2,557 +0.00(+0.00%)
Dec 07, 2009 2.228 2.273 2.228 2.273 5,619 +0.04(+1.67%)
Dec 04, 2009 2.174 2.236 2.174 2.236 802 -0.02(-0.83%)
Dec 03, 2009 2.217 2.273 2.217 2.255 21,292 +0.07(+3.13%)
Dec 02, 2009 2.180 2.194 2.180 2.186 4,147 -0.04(-1.68%)
Dec 01, 2009 2.155 2.223 2.130 2.223 7,771 +0.07(+3.18%)
Nov 30, 2009 2.155 2.223 2.155 2.155 2,087 -0.01(-0.57%)
Nov 27, 2009 2.167 2.167 2.167 2.167 2,408 -0.00(-0.00%)
Nov 23, 2009 2.161 2.167 2.167 2.167 4,174 +0.00(+0.00%)
Nov 19, 2009 2.167 2.167 2.167 2.167 0 -0.06(-2.52%)
Nov 18, 2009 2.217 2.223 2.217 2.223 481 -0.02(-0.83%)
Nov 17, 2009 2.242 2.242 2.242 2.242 15,794 -0.01(-0.38%)
Nov 16, 2009 2.242 2.298 2.242 2.251 7,629 -0.01(-0.47%)
Nov 13, 2009 2.273 2.273 2.261 2.261 2,890 +0.02(+0.85%)
Nov 12, 2009 2.260 2.260 2.242 2.242 1,204 -0.00(-0.00%)
Nov 11, 2009 2.236 2.242 2.236 2.242 4,470 +0.01(+0.56%)
Nov 10, 2009 2.211 2.230 2.211 2.230 4,174 +0.03(+1.50%)
Nov 09, 2009 2.230 2.242 2.161 2.197 14,503 -0.02(-1.01%)
Nov 06, 2009 2.248 2.248 2.217 2.219 10,094 -0.02(-1.03%)
Nov 05, 2009 2.199 2.242 2.186 2.242 6,743 +0.07(+3.45%)
Nov 04, 2009 2.155 2.211 2.155 2.167 8,830 -0.04(-1.70%)
Nov 02, 2009 2.205 2.205 2.205 2.205 0 -0.09(-3.80%)
Oct 30, 2009 2.223 2.292 2.223 2.292 345 +0.10(+4.54%)
Oct 29, 2009 2.136 2.211 2.136 2.192 15,574 +0.06(+2.63%)
Oct 28, 2009 2.230 2.230 2.136 2.136 7,299 -0.10(-4.46%)
Oct 27, 2009 2.323 2.323 2.236 2.236 12,510 -0.04(-1.64%)
Oct 26, 2009 2.230 2.280 2.230 2.273 3,692 -0.06(-2.41%)
Oct 23, 2009 2.317 2.329 2.317 2.329 4,335 +0.06(+2.47%)
Oct 22, 2009 2.261 2.273 2.236 2.273 3,545 +0.01(+0.55%)
Oct 21, 2009 2.323 2.323 2.261 2.261 7,989 -0.02(-0.82%)
Oct 20, 2009 2.280 2.311 2.255 2.280 12,034 -0.02(-1.08%)
Oct 19, 2009 2.286 2.304 2.255 2.304 8,259 +0.02(+1.09%)
Oct 16, 2009 2.292 2.292 2.274 2.280 1,445 -0.01(-0.54%)
Oct 15, 2009 2.311 2.311 2.292 2.292 5,658 +0.02(+1.10%)
Oct 08, 2009 2.329 2.267 2.267 2.267 1,445 -0.04(-1.62%)
Oct 07, 2009 2.301 2.304 2.301 2.304 3,211 +0.03(+1.37%)
Oct 06, 2009 2.304 2.304 2.255 2.273 5,940 -0.03(-1.35%)
Oct 05, 2009 2.242 2.304 2.242 2.304 4,495 +0.05(+2.31%)
Oct 02, 2009 2.252 2.252 2.252 2.252 160 +0.01(+0.46%)
Oct 01, 2009 2.242 2.255 2.242 2.242 1,123 -0.02(-0.76%)
Sep 30, 2009 2.259 2.259 2.259 2.259 216 -0.05(-1.96%)
Sep 29, 2009 2.317 2.317 2.245 2.304 3,371 -0.01(-0.27%)
Sep 28, 2009 2.242 2.336 2.242 2.311 17,228 +0.07(+3.06%)
Sep 25, 2009 2.261 2.261 2.242 2.242 2,938 -0.06(-2.70%)
Sep 24, 2009 2.298 2.304 2.298 2.304 4,608 +0.02(+1.09%)
Sep 23, 2009 2.236 2.284 2.211 2.280 10,145 +0.01(+0.55%)
Sep 22, 2009 2.267 2.283 2.267 2.267 4,606 -0.02(-0.71%)
Sep 21, 2009 2.267 2.283 2.261 2.283 7,456 -0.03(-1.45%)
Sep 16, 2009 2.317 2.317 2.317 2.317 4,734 +0.00(+0.00%)
Sep 15, 2009 2.261 2.317 2.261 2.317 8,068 +0.02(+0.81%)
Sep 14, 2009 2.311 2.342 2.298 2.298 4,120 +0.01(+0.47%)
Sep 11, 2009 2.230 2.336 2.230 2.287 12,162 +0.03(+1.46%)
Sep 10, 2009 2.242 2.261 2.242 2.255 4,495 +0.01(+0.28%)
Sep 09, 2009 2.248 2.248 2.223 2.248 10,894 -0.00(-0.11%)
Sep 08, 2009 2.236 2.304 2.236 2.251 8,012 +0.01(+0.67%)
Sep 04, 2009 2.230 2.236 2.230 2.236 1,180 +0.02(+0.84%)
Sep 03, 2009 2.230 2.230 2.217 2.217 481 -0.00(-0.17%)
Sep 02, 2009 2.211 2.242 2.211 2.221 6,589 +0.00(+0.17%)
Sep 01, 2009 2.298 2.298 2.217 2.217 4,335 -0.02(-1.11%)
Aug 31, 2009 2.367 2.367 2.242 2.242 321 +0.05(+2.27%)
Aug 28, 2009 2.223 2.223 2.192 2.192 3,211 -0.02(-0.85%)
Aug 27, 2009 2.211 2.211 2.211 2.211 481 -0.04(-1.66%)
Aug 25, 2009 2.242 2.248 2.248 2.248 7,385 +0.04(+1.69%)
Aug 24, 2009 2.205 2.211 2.130 2.211 22,843 +0.00(+0.00%)
Aug 21, 2009 2.211 2.211 2.211 2.211 160 -0.02(-1.11%)
Aug 18, 2009 2.236 2.236 2.236 2.236 3,532 +0.05(+2.28%)
Aug 17, 2009 2.224 2.224 2.186 2.186 3,371 -0.04(-1.68%)
Aug 14, 2009 2.242 2.242 2.105 2.223 8,655 -0.05(-2.19%)
Aug 13, 2009 2.329 2.329 2.273 2.273 15,812 +0.04(+1.67%)
Aug 12, 2009 2.317 2.317 2.236 2.236 565 -0.10(-4.27%)
Aug 11, 2009 2.441 2.491 2.253 2.336 72,763 -0.31(-11.76%)
Aug 10, 2009 2.460 2.647 2.460 2.647 13,005 +0.21(+8.42%)
Aug 07, 2009 2.429 2.441 2.429 2.441 2,657 +0.04(+1.77%)
Aug 06, 2009 2.404 2.410 2.399 2.399 2,649 -0.01(-0.21%)
Aug 04, 2009 2.404 2.404 2.404 2.404 321 -0.06(-2.28%)
Aug 03, 2009 2.336 2.485 2.336 2.460 17,260 +0.11(+4.77%)
Jul 31, 2009 2.457 2.485 2.348 2.348 12,970 -0.05(-2.10%)
Jul 30, 2009 2.373 2.398 2.373 2.398 1,746 -0.00(-0.14%)
Jul 28, 2009 2.336 2.402 2.402 2.402 160 -0.01(-0.35%)
Jul 27, 2009 2.354 2.410 2.348 2.410 2,891 +0.01(+0.52%)
Jul 24, 2009 2.304 2.404 2.292 2.398 2,247 +0.00(+0.00%)
Jul 23, 2009 2.392 2.398 2.392 2.398 39,933 +0.12(+5.48%)
Jul 22, 2009 2.211 2.273 2.211 2.273 4,174 -0.07(-2.98%)
Jul 21, 2009 2.336 2.354 2.336 2.343 12,363 -0.01(-0.48%)
Jul 20, 2009 2.336 2.377 2.336 2.354 19,113 +0.11(+5.00%)
Jul 17, 2009 2.230 2.267 2.223 2.242 3,532 -0.01(-0.56%)
Jul 16, 2009 2.267 2.267 2.223 2.255 2,087 -0.02(-0.82%)
Jul 14, 2009 2.273 2.273 2.273 2.273 0 -0.08(-3.44%)
Jul 13, 2009 2.354 2.354 2.354 2.354 160 +0.01(+0.53%)
Jul 10, 2009 2.332 2.373 2.332 2.342 13,487 +0.09(+4.16%)
Jul 09, 2009 2.342 2.342 2.211 2.248 11,078 -0.06(-2.43%)
Jul 02, 2009 2.417 2.304 2.304 2.304 321 -0.11(-4.39%)
Jul 01, 2009 2.273 2.547 2.273 2.410 39,120 +0.20(+9.01%)
Jun 30, 2009 2.267 2.267 2.139 2.211 2,975 -0.07(-3.27%)
Jun 29, 2009 2.286 2.286 2.286 2.286 642 +0.04(+1.92%)
Jun 26, 2009 2.180 2.248 2.180 2.243 3,110 +0.06(+2.89%)
Jun 25, 2009 2.180 2.180 2.180 2.180 321 +0.03(+1.45%)
Jun 24, 2009 2.149 2.157 2.149 2.149 5,028 +0.00(+0.00%)
Jun 23, 2009 2.155 2.161 2.149 2.149 3,532 -0.04(-1.71%)
Jun 22, 2009 2.192 2.230 2.186 2.186 2,408 -0.06(-2.50%)
Jun 19, 2009 2.124 2.242 2.093 2.242 15,063 +0.09(+4.05%)
Jun 18, 2009 2.186 2.186 2.149 2.155 6,743 -0.03(-1.42%)
Jun 17, 2009 2.180 2.186 2.180 2.186 1,123 -0.00(-0.00%)
Jun 16, 2009 2.211 2.211 2.180 2.186 3,495 -0.02(-1.13%)
Jun 15, 2009 2.273 2.329 2.211 2.211 9,071 -0.03(-1.39%)
Jun 12, 2009 2.248 2.248 2.242 2.242 1,123 +0.00(+0.00%)
Jun 11, 2009 2.251 2.304 2.155 2.242 2,568 -0.03(-1.37%)
Jun 09, 2009 2.273 2.273 2.273 2.273 0 +0.03(+1.39%)
Jun 08, 2009 2.080 2.242 2.080 2.242 10,600 +0.09(+4.05%)
Jun 05, 2009 2.080 2.155 2.055 2.155 2,580 -0.02(-1.15%)
Jun 04, 2009 2.174 2.180 2.174 2.180 5,632 +0.06(+2.64%)
Jun 03, 2009 2.124 2.130 2.124 2.124 4,506 +0.00(+0.00%)
Jun 02, 2009 2.055 2.130 2.055 2.124 21,862 +0.07(+3.33%)
Jun 01, 2009 2.012 2.074 2.012 2.055 15,783 +0.06(+3.12%)
May 29, 2009 1.981 1.993 1.974 1.993 6,237 -0.09(-4.47%)
May 28, 2009 2.093 2.099 2.086 2.086 7,512 +0.14(+7.03%)
May 27, 2009 1.962 1.993 1.943 1.949 7,698 +0.02(+0.97%)
May 26, 2009 2.030 2.030 1.918 1.931 13,382 -0.09(-4.62%)
May 22, 2009 2.030 2.030 2.024 2.024 642 -0.09(-4.41%)
May 20, 2009 2.118 2.118 2.118 2.118 4,335 +0.09(+4.62%)
May 19, 2009 1.987 2.024 1.912 2.024 11,737 +0.09(+4.84%)
May 18, 2009 1.937 1.968 1.931 1.931 3,824 +0.01(+0.32%)
May 15, 2009 1.900 1.943 1.900 1.924 7,324 +0.02(+1.31%)
May 14, 2009 1.931 1.962 1.900 1.900 8,119 -0.04(-2.24%)
May 13, 2009 1.981 2.033 1.943 1.943 6,422 -0.21(-9.57%)
May 11, 2009 2.149 2.149 2.149 2.149 0 +0.19(+9.55%)
May 08, 2009 1.875 1.962 1.868 1.961 12,042 +0.09(+4.98%)
May 07, 2009 1.949 1.949 1.850 1.868 14,201 -0.06(-2.91%)
May 06, 2009 1.912 1.968 1.900 1.924 42,301 +0.02(+0.98%)
May 05, 2009 1.893 1.949 1.887 1.906 3,638 -0.02(-0.97%)
May 04, 2009 1.937 1.993 1.850 1.925 21,862 +0.07(+4.04%)
May 01, 2009 1.868 1.900 1.844 1.850 16,618 -0.02(-0.99%)
Apr 30, 2009 1.837 1.916 1.812 1.868 23,169 -0.00(-0.00%)
Apr 29, 2009 1.868 1.906 1.862 1.868 13,471 -0.01(-0.66%)
Apr 28, 2009 1.781 1.956 1.775 1.881 27,486 +0.09(+5.23%)
Apr 27, 2009 1.763 1.794 1.763 1.787 5,619 +0.04(+2.03%)
Apr 24, 2009 1.756 1.819 1.744 1.752 32,899 -0.02(-1.30%)
Apr 23, 2009 1.763 1.781 1.750 1.775 6,743 +0.02(+1.42%)
Apr 22, 2009 1.744 1.775 1.744 1.750 16,056 +0.01(+0.36%)
Apr 21, 2009 1.688 1.744 1.688 1.744 3,371 +0.07(+4.48%)
Apr 20, 2009 1.725 1.738 1.669 1.669 13,728 -0.07(-4.29%)
Apr 17, 2009 1.669 1.763 1.669 1.744 32,112 +0.03(+1.82%)
Apr 16, 2009 1.682 1.731 1.682 1.713 23,409 -0.03(-1.79%)
Apr 15, 2009 1.653 1.744 1.653 1.744 802 +0.16(+9.80%)
Apr 14, 2009 1.657 1.675 1.588 1.588 23,199 -0.07(-4.14%)
Apr 13, 2009 1.682 1.682 1.588 1.657 6,379 -0.01(-0.37%)
Apr 09, 2009 1.750 1.750 1.663 1.663 30,577 -0.05(-2.91%)
Apr 08, 2009 1.731 1.738 1.713 1.713 9,071 +0.02(+1.10%)
Apr 07, 2009 1.682 1.694 1.675 1.694 15,813 +0.01(+0.74%)
Apr 06, 2009 1.713 1.731 1.682 1.682 9,632 -0.03(-1.81%)
Apr 03, 2009 1.765 1.765 1.675 1.713 39,764 -0.00(-0.00%)
Apr 02, 2009 1.829 1.829 1.713 1.713 32,452 -0.06(-3.51%)
Apr 01, 2009 1.781 1.781 1.694 1.775 53,740 +0.00(+0.00%)
Mar 31, 2009 1.775 1.787 1.750 1.775 32,433 -0.06(-3.06%)
Mar 30, 2009 1.906 1.906 1.819 1.831 16,377 -0.12(-6.04%)
Mar 26, 2009 2.049 2.167 1.931 1.949 24,260 -0.04(-2.22%)
Mar 25, 2009 1.981 2.049 1.981 1.993 18,946 +0.06(+3.23%)
Mar 24, 2009 1.881 1.931 1.881 1.931 8,028 +0.05(+2.65%)
Mar 23, 2009 1.893 1.962 1.875 1.881 6,634 +0.03(+1.68%)
Mar 20, 2009 1.887 1.888 1.850 1.850 15,381 -0.07(-3.88%)
Mar 19, 2009 1.868 1.924 1.868 1.924 4,535 +0.06(+3.00%)
Mar 18, 2009 1.806 1.868 1.806 1.868 4,495 -0.01(-0.33%)
Mar 16, 2009 1.844 1.875 1.875 1.875 3,050 -0.09(-4.75%)
Mar 13, 2009 1.974 1.989 1.887 1.968 5,619 +0.10(+5.33%)
Mar 12, 2009 1.825 1.900 1.825 1.868 5,459 +0.11(+6.01%)
Mar 11, 2009 1.744 1.765 1.744 1.763 12,796 +0.01(+0.71%)
Mar 10, 2009 1.669 1.825 1.632 1.750 17,684 +0.14(+8.91%)
Mar 09, 2009 1.557 1.607 1.557 1.607 10,091 +0.04(+2.79%)
Mar 06, 2009 1.579 1.638 1.563 1.563 10,141 -0.08(-4.92%)
Mar 05, 2009 1.638 1.644 1.638 1.644 5,463 -0.03(-1.86%)
Mar 04, 2009 1.638 1.700 1.638 1.675 9,954 -0.03(-1.82%)
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.