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

C S P Inc (NQ: CSPI )

14.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2013 5.529 5.719 5.529 5.602 12,416 +0.05(+0.93%)
May 30, 2013 5.502 5.791 5.467 5.550 0 -0.01(-0.12%)
May 29, 2013 5.337 5.735 5.337 5.557 46,897 +0.14(+2.67%)
May 28, 2013 5.419 5.440 5.247 5.412 100,846 -0.01(-0.13%)
May 24, 2013 5.729 5.736 5.302 5.419 0 -0.32(-5.64%)
May 23, 2013 5.695 5.767 5.633 5.743 0 +0.08(+1.46%)
May 22, 2013 5.736 5.805 5.646 5.660 0 -0.08(-1.32%)
May 21, 2013 5.743 5.784 5.682 5.736 0 +0.00(+0.00%)
May 20, 2013 5.763 5.784 5.559 5.736 0 -0.03(-0.47%)
May 17, 2013 5.729 5.777 5.716 5.763 0 -0.01(-0.12%)
May 16, 2013 5.784 5.803 5.709 5.770 47,058 +0.01(+0.12%)
May 15, 2013 5.682 5.777 5.682 5.763 0 -0.03(-0.59%)
May 13, 2013 5.559 5.879 5.552 5.797 0 +0.05(+0.95%)
May 10, 2013 5.750 5.920 5.519 5.743 0 +0.05(+0.84%)
May 09, 2013 5.103 5.777 5.096 5.695 0 +0.63(+12.33%)
May 08, 2013 4.498 5.280 4.498 5.070 0 +1.10(+27.80%)
May 07, 2013 4.014 4.062 3.960 3.967 0 +0.02(+0.52%)
May 06, 2013 3.919 4.014 3.919 3.946 0 +0.05(+1.40%)
May 03, 2013 3.838 3.892 3.817 3.892 0 +0.07(+1.96%)
May 02, 2013 3.783 3.912 3.783 3.817 0 +0.03(+0.90%)
May 01, 2013 3.817 3.872 3.783 3.783 0 +0.00(+0.00%)
Apr 30, 2013 3.749 3.834 3.742 3.783 0 +0.04(+1.09%)
Apr 29, 2013 3.799 3.810 3.742 3.742 2,204 -0.11(-2.83%)
Apr 26, 2013 3.899 3.940 3.851 3.851 4,126 -0.04(-1.05%)
Apr 25, 2013 3.763 3.940 3.763 3.892 10,943 +0.22(+5.91%)
Apr 24, 2013 3.933 3.933 3.647 3.675 0 -0.27(-6.88%)
Apr 23, 2013 3.967 4.028 3.940 3.946 6,162 +0.01(+0.17%)
Apr 22, 2013 4.055 4.055 3.933 3.940 13,213 -0.07(-1.86%)
Apr 19, 2013 4.014 4.062 4.001 4.014 25,351 +0.00(+0.00%)
Apr 18, 2013 4.049 4.055 3.987 4.014 30,135 +0.01(+0.17%)
Apr 17, 2013 4.049 4.049 4.001 4.008 10,755 -0.01(-0.17%)
Apr 16, 2013 4.021 4.042 4.014 4.014 9,993 +0.00(+0.00%)
Apr 15, 2013 3.960 4.014 3.933 4.014 41,866 +0.05(+1.20%)
Apr 12, 2013 3.960 3.967 3.926 3.967 11,849 +0.01(+0.17%)
Apr 11, 2013 3.994 3.994 3.919 3.960 10,287 +0.00(+0.00%)
Apr 10, 2013 3.967 3.974 3.933 3.960 13,961 -0.01(-0.34%)
Apr 09, 2013 4.001 4.001 3.967 3.974 1,175 +0.01(+0.17%)
Apr 08, 2013 4.008 4.008 3.912 3.967 11,897 -0.04(-1.02%)
Apr 05, 2013 4.049 4.049 3.980 4.008 21,682 +0.00(+0.00%)
Apr 04, 2013 3.991 4.021 3.980 4.008 2,253 +0.03(+0.86%)
Apr 03, 2013 3.974 3.987 3.974 3.974 16,067 +0.00(+0.00%)
Apr 02, 2013 3.946 3.994 3.946 3.974 6,644 +0.00(+0.00%)
Apr 01, 2013 4.035 4.035 3.947 3.974 13,764 -0.01(-0.17%)
Mar 28, 2013 3.865 4.006 3.865 3.980 21,971 +0.17(+4.46%)
Mar 27, 2013 3.593 3.886 3.593 3.810 11,608 +0.24(+6.87%)
Mar 26, 2013 3.474 3.586 3.474 3.565 10,890 +0.09(+2.54%)
Mar 25, 2013 3.538 3.545 3.463 3.477 29,353 -0.12(-3.22%)
Mar 22, 2013 3.756 3.885 3.565 3.593 21,909 -0.22(-5.88%)
Mar 21, 2013 3.756 3.818 3.756 3.817 6,319 -0.01(-0.36%)
Mar 20, 2013 3.885 4.001 3.824 3.831 14,445 -0.10(-2.60%)
Mar 19, 2013 3.980 4.042 3.933 3.933 9,136 -0.03(-0.86%)
Mar 18, 2013 3.997 3.997 3.953 3.967 814 -0.03(-0.68%)
Mar 15, 2013 3.946 4.048 3.946 3.994 66,224 +0.01(+0.34%)
Mar 14, 2013 3.851 3.980 3.783 3.980 23,386 +0.09(+2.35%)
Mar 13, 2013 3.946 3.946 3.889 3.889 2,558 -0.05(-1.28%)
Mar 12, 2013 3.776 3.980 3.776 3.940 8,920 +0.10(+2.48%)
Mar 11, 2013 3.899 4.013 3.742 3.844 58,850 -0.19(-4.72%)
Mar 08, 2013 4.083 4.246 3.967 4.035 20,359 -0.08(-1.99%)
Mar 07, 2013 4.117 4.117 3.878 4.117 22,131 -0.09(-2.04%)
Mar 06, 2013 4.246 4.246 4.090 4.202 14,652 +0.02(+0.42%)
Mar 05, 2013 4.273 4.273 4.120 4.185 16,445 +0.01(+0.16%)
Mar 04, 2013 4.103 4.234 4.001 4.178 35,289 +0.12(+3.02%)
Mar 01, 2013 4.525 4.525 3.987 4.055 87,823 -0.55(-11.97%)
Feb 28, 2013 4.620 4.620 4.593 4.606 3,821 +0.06(+1.35%)
Feb 27, 2013 4.606 4.675 4.430 4.545 32,030 -0.10(-2.20%)
Feb 26, 2013 4.559 4.654 4.559 4.647 33,007 +0.12(+2.55%)
Feb 25, 2013 4.532 4.559 4.491 4.532 11,844 +0.01(+0.15%)
Feb 22, 2013 4.566 4.572 4.489 4.525 6,403 -0.03(-0.60%)
Feb 21, 2013 4.593 4.593 4.416 4.552 45,292 -0.01(-0.15%)
Feb 20, 2013 4.549 4.579 4.538 4.559 20,575 +0.00(+0.00%)
Feb 19, 2013 4.538 4.566 4.491 4.559 38,436 +0.01(+0.15%)
Feb 15, 2013 4.430 4.579 4.423 4.552 61,351 +0.01(+0.30%)
Feb 14, 2013 4.545 4.559 4.457 4.538 25,907 +0.03(+0.60%)
Feb 13, 2013 4.423 4.545 4.402 4.511 62,026 +0.11(+2.47%)
Feb 12, 2013 4.423 4.566 4.321 4.402 217,357 -0.14(-3.14%)
Feb 11, 2013 4.511 4.559 4.491 4.545 84,512 +0.06(+1.37%)
Feb 08, 2013 4.477 4.491 4.419 4.484 47,674 -0.01(-0.15%)
Feb 07, 2013 4.504 4.688 4.457 4.491 93,299 +0.33(+7.84%)
Feb 06, 2013 4.198 4.219 4.089 4.164 34,606 +0.00(+0.00%)
Feb 04, 2013 4.096 4.246 4.096 4.164 29,056 -0.07(-1.61%)
Feb 01, 2013 4.273 4.327 4.205 4.232 37,350 -0.02(-0.48%)
Jan 31, 2013 4.300 4.300 4.185 4.253 14,460 -0.01(-0.27%)
Jan 30, 2013 4.348 4.348 4.232 4.264 32,964 +0.00(+0.11%)
Jan 29, 2013 4.164 4.273 4.164 4.259 11,301 +0.00(+0.00%)
Jan 28, 2013 4.273 4.273 4.096 4.259 65,487 +0.04(+0.97%)
Jan 25, 2013 4.273 4.314 4.219 4.219 20,039 -0.05(-1.27%)
Jan 24, 2013 4.259 4.287 4.103 4.273 61,166 +0.05(+1.13%)
Jan 23, 2013 4.055 4.341 4.055 4.225 32,644 +0.24(+6.15%)
Jan 22, 2013 3.980 3.994 3.912 3.980 19,167 +0.01(+0.34%)
Jan 18, 2013 4.089 4.151 3.919 3.967 37,138 -0.14(-3.32%)
Jan 17, 2013 4.089 4.164 4.089 4.103 18,428 -0.02(-0.49%)
Jan 16, 2013 4.096 4.253 4.083 4.123 19,041 +0.00(+0.05%)
Jan 15, 2013 4.484 4.484 3.926 4.121 62,697 -0.40(-8.92%)
Jan 14, 2013 4.627 4.627 4.423 4.525 62,036 -0.04(-0.89%)
Jan 11, 2013 4.409 4.593 4.409 4.566 9,369 +0.09(+1.98%)
Jan 10, 2013 4.613 4.620 4.355 4.477 30,914 -0.14(-2.95%)
Jan 09, 2013 4.579 4.627 4.579 4.613 37,870 +0.03(+0.59%)
Jan 08, 2013 4.491 4.627 4.491 4.586 61,785 +0.09(+1.97%)
Jan 07, 2013 4.559 4.586 4.423 4.498 55,056 -0.06(-1.34%)
Jan 04, 2013 4.593 4.593 4.491 4.559 27,926 +0.05(+1.21%)
Jan 03, 2013 4.518 4.572 4.423 4.504 30,685 +0.05(+1.07%)
Jan 02, 2013 4.348 4.538 4.185 4.457 115,544 +0.12(+2.66%)
Dec 31, 2012 4.205 4.423 4.185 4.341 103,929 +0.24(+5.98%)
Dec 28, 2012 3.885 4.130 3.885 4.096 43,761 +0.19(+4.88%)
Dec 27, 2012 3.885 3.926 3.851 3.906 2,851 +0.02(+0.53%)
Dec 26, 2012 3.878 3.940 3.742 3.885 34,621 +0.10(+2.51%)
Dec 24, 2012 3.729 3.906 3.729 3.790 26,689 -0.04(-1.07%)
Dec 21, 2012 3.844 3.878 3.742 3.831 17,218 -0.05(-1.23%)
Dec 20, 2012 3.674 3.878 3.667 3.878 53,521 +0.20(+5.56%)
Dec 19, 2012 3.586 3.729 3.586 3.674 16,982 -0.05(-1.46%)
Dec 18, 2012 3.831 3.865 3.579 3.729 48,224 -0.02(-0.54%)
Dec 17, 2012 3.611 3.775 3.552 3.749 39,484 +0.24(+6.69%)
Dec 14, 2012 3.782 3.815 3.421 3.514 123,880 -0.16(-4.26%)
Dec 13, 2012 4.360 4.366 3.611 3.670 374,018 -0.46(-11.13%)
Dec 12, 2012 4.068 4.189 4.045 4.130 61,711 +0.09(+2.28%)
Dec 11, 2012 4.196 4.196 4.005 4.038 41,765 -0.15(-3.61%)
Dec 10, 2012 4.235 4.255 3.972 4.189 61,098 +0.10(+2.41%)
Dec 07, 2012 3.808 4.274 3.697 4.091 85,584 +0.32(+8.35%)
Dec 06, 2012 3.729 3.887 3.641 3.775 8,656 +0.03(+0.77%)
Dec 05, 2012 3.585 3.747 3.532 3.747 18,082 +0.18(+5.08%)
Dec 04, 2012 3.605 3.605 3.552 3.565 4,262 +0.02(+0.56%)
Nov 30, 2012 3.421 3.546 3.421 3.546 25,583 +0.14(+4.05%)
Nov 29, 2012 3.322 3.434 3.322 3.408 11,026 +0.09(+2.77%)
Nov 28, 2012 3.388 3.388 3.316 3.316 5,178 -0.07(-2.13%)
Nov 27, 2012 3.342 3.473 3.217 3.388 11,393 +0.06(+1.78%)
Nov 26, 2012 3.329 3.329 3.316 3.329 8,528 -0.05(-1.55%)
Nov 23, 2012 3.336 3.381 3.336 3.381 5,025 +0.00(+0.00%)
Nov 21, 2012 3.375 3.381 3.368 3.381 14,011 -0.05(-1.34%)
Nov 20, 2012 3.263 3.427 3.263 3.427 2,589 +0.15(+4.61%)
Nov 19, 2012 3.283 3.316 3.250 3.276 17,485 -0.01(-0.20%)
Nov 16, 2012 3.395 3.395 3.217 3.283 20,524 -0.13(-3.85%)
Nov 15, 2012 3.441 3.532 3.414 3.414 10,278 +0.02(+0.58%)
Nov 14, 2012 3.565 3.565 3.349 3.395 33,783 -0.09(-2.64%)
Nov 13, 2012 3.480 3.486 3.480 3.486 609 +0.00(+0.00%)
Nov 12, 2012 3.414 3.488 3.349 3.486 8,681 +0.07(+1.92%)
Nov 09, 2012 3.408 3.441 3.408 3.421 18,541 +0.05(+1.56%)
Nov 08, 2012 3.368 3.414 3.362 3.368 3,655 +0.01(+0.20%)
Nov 07, 2012 3.275 3.401 3.270 3.362 7,319 -0.05(-1.35%)
Nov 06, 2012 3.329 3.414 3.296 3.408 6,472 +0.09(+2.57%)
Nov 05, 2012 3.165 3.454 3.132 3.322 13,222 -0.07(-1.94%)
Nov 02, 2012 3.401 3.506 3.388 3.388 6,548 +0.01(+0.20%)
Nov 01, 2012 3.276 3.381 3.270 3.381 11,760 +0.08(+2.39%)
Oct 31, 2012 3.257 3.303 2.961 3.303 6,556 -0.02(-0.59%)
Oct 25, 2012 3.414 3.322 3.322 3.322 761 -0.09(-2.66%)
Oct 24, 2012 3.388 3.414 3.388 3.413 5,863 +0.05(+1.53%)
Oct 23, 2012 3.414 3.414 3.349 3.362 8,414 -0.08(-2.29%)
Oct 19, 2012 3.500 3.513 3.349 3.440 14,011 -0.07(-2.06%)
Oct 18, 2012 3.303 3.526 3.303 3.513 58,071 +0.23(+7.00%)
Oct 17, 2012 3.230 3.290 3.217 3.283 24,887 +0.07(+2.04%)
Oct 16, 2012 3.198 3.230 3.198 3.217 9,087 +0.03(+1.03%)
Oct 15, 2012 3.119 3.184 3.119 3.184 6,076 +0.07(+2.11%)
Oct 12, 2012 3.047 3.119 3.027 3.119 4,992 +0.10(+3.26%)
Oct 11, 2012 3.178 3.184 2.987 3.020 12,179 -0.16(-5.15%)
Oct 10, 2012 3.244 3.244 3.184 3.184 1,218 +0.06(+1.89%)
Oct 08, 2012 3.145 3.125 3.125 3.125 5,178 -0.04(-1.24%)
Oct 05, 2012 3.171 3.171 3.164 3.165 12,310 +0.03(+1.10%)
Oct 04, 2012 3.171 3.171 3.130 3.130 6,357 -0.03(-1.09%)
Oct 03, 2012 2.994 3.165 2.994 3.165 16,087 +0.20(+6.64%)
Oct 02, 2012 2.987 3.053 2.968 2.968 7,810 +0.01(+0.22%)
Oct 01, 2012 2.961 2.961 2.961 2.961 313 +0.02(+0.67%)
Sep 28, 2012 3.093 3.093 2.922 2.942 12,773 -0.13(-4.27%)
Sep 27, 2012 3.073 3.093 3.073 3.073 3,888 -0.02(-0.64%)
Sep 26, 2012 3.170 3.191 3.086 3.093 3,350 +0.01(+0.21%)
Sep 25, 2012 3.125 3.170 3.086 3.086 8,807 -0.03(-1.05%)
Sep 24, 2012 3.217 3.217 3.112 3.119 17,980 -0.09(-2.86%)
Sep 21, 2012 3.171 3.211 3.132 3.211 4,646 +0.12(+4.04%)
Sep 20, 2012 3.119 3.119 3.073 3.086 19,595 -0.03(-1.05%)
Sep 19, 2012 3.132 3.145 3.074 3.119 13,780 +0.00(+0.00%)
Sep 18, 2012 3.171 3.178 3.119 3.119 5,300 -0.03(-0.94%)
Sep 17, 2012 3.152 3.217 3.106 3.148 36,847 -0.00(-0.10%)
Sep 14, 2012 3.119 3.152 3.119 3.152 22,624 +0.05(+1.48%)
Sep 13, 2012 3.047 3.106 3.034 3.106 13,707 +0.01(+0.42%)
Sep 12, 2012 3.095 3.099 3.079 3.093 25,373 -0.01(-0.21%)
Sep 11, 2012 3.040 3.099 3.040 3.099 19,037 +0.07(+2.16%)
Sep 10, 2012 3.033 3.033 3.033 3.033 304 -0.02(-0.65%)
Sep 07, 2012 3.053 3.086 3.047 3.053 23,417 +0.01(+0.22%)
Sep 06, 2012 3.053 3.073 3.033 3.047 26,693 +0.02(+0.65%)
Sep 04, 2012 3.014 3.027 3.027 3.027 4,873 -0.05(-1.50%)
Aug 31, 2012 2.987 3.086 2.968 3.073 3,649 +0.09(+2.86%)
Aug 30, 2012 2.974 3.047 2.974 2.987 15,991 -0.00(-0.02%)
Aug 29, 2012 3.020 3.020 2.968 2.988 5,795 +0.04(+1.37%)
Aug 27, 2012 2.948 2.987 2.928 2.948 15,799 +0.04(+1.34%)
Aug 24, 2012 2.909 2.915 2.909 2.909 11,474 +0.03(+1.14%)
Aug 23, 2012 2.902 3.020 2.850 2.876 3,259 +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 3.033 2.889 3.033 16,142 +0.06(+1.99%)
Aug 20, 2012 2.910 2.974 2.910 2.974 23,527 +0.06(+2.20%)
Aug 17, 2012 2.910 2.910 2.827 2.910 12,667 +0.01(+0.44%)
Aug 16, 2012 2.878 2.904 2.840 2.898 3,892 +0.02(+0.66%)
Aug 15, 2012 2.782 2.936 2.782 2.878 31,131 +0.15(+5.58%)
Aug 14, 2012 2.898 2.898 2.725 2.726 1,786 -0.20(-6.74%)
Aug 13, 2012 2.949 2.949 2.693 2.923 38,414 -0.03(-0.87%)
Aug 10, 2012 3.070 3.089 2.648 2.949 35,797 -0.17(-5.34%)
Aug 09, 2012 3.115 3.192 3.045 3.115 59,600 -0.04(-1.42%)
Aug 08, 2012 3.147 3.192 2.974 3.160 132,496 +0.51(+19.04%)
Aug 07, 2012 2.635 2.661 2.623 2.655 4,067 +0.03(+1.22%)
Aug 06, 2012 2.623 2.648 2.623 2.623 4,807 +0.04(+1.49%)
Aug 03, 2012 2.584 2.584 2.584 2.584 6,006 -0.04(-1.46%)
Jul 31, 2012 2.559 2.623 2.623 2.623 3,283 -0.04(-1.44%)
Jul 30, 2012 2.663 2.680 2.661 2.661 24,113 +0.01(+0.48%)
Jul 27, 2012 2.539 2.655 2.539 2.648 4,743 -0.04(-1.43%)
Jul 26, 2012 2.635 2.687 2.635 2.687 7,816 +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 2.674 469 -0.04(-1.65%)
Jul 20, 2012 2.608 2.719 2.565 2.719 703 +0.06(+2.41%)
Jul 19, 2012 2.623 2.674 2.616 2.655 8,945 +0.03(+1.22%)
Jul 18, 2012 2.578 2.623 2.559 2.623 9,974 +0.06(+2.25%)
Jul 17, 2012 2.584 2.584 2.559 2.565 17,197 -0.04(-1.47%)
Jul 16, 2012 2.603 2.603 2.603 2.603 1,719 +0.03(+0.99%)
Jul 12, 2012 2.667 2.578 2.578 2.578 7,347 -0.11(-4.05%)
Jul 11, 2012 2.687 2.687 2.687 2.687 203 +0.00(+0.00%)
Jul 10, 2012 2.667 2.687 2.667 2.687 4,887 +0.06(+2.44%)
Jul 09, 2012 2.591 2.629 2.591 2.623 4,377 +0.06(+2.24%)
Jul 06, 2012 2.597 2.661 2.559 2.565 5,940 -0.00(-0.00%)
Jul 05, 2012 2.584 2.597 2.559 2.565 14,387 -0.02(-0.74%)
Jul 02, 2012 2.584 2.584 2.584 2.584 0 +0.03(+1.00%)
Jun 29, 2012 2.584 2.584 2.559 2.559 5,471 -0.03(-1.01%)
Jun 27, 2012 2.591 2.585 2.585 2.585 11,881 +0.03(+1.03%)
Jun 25, 2012 2.591 2.559 2.559 2.559 12,819 -0.06(-2.20%)
Jun 22, 2012 2.559 2.616 2.463 2.616 2,188 +0.00(+0.00%)
Jun 21, 2012 2.603 2.616 2.603 2.616 3,126 +0.03(+1.24%)
Jun 20, 2012 2.444 2.616 2.444 2.584 2,657 -0.03(-1.22%)
Jun 19, 2012 2.623 2.623 2.610 2.616 15,694 -0.08(-2.85%)
Jun 18, 2012 2.693 2.693 2.693 2.693 156 -0.02(-0.71%)
Jun 15, 2012 2.559 2.712 2.559 2.712 730 +0.06(+2.42%)
Jun 14, 2012 2.642 2.648 2.642 2.648 1,253 +0.06(+2.22%)
Jun 13, 2012 2.603 2.603 2.591 2.591 1,719 -0.04(-1.70%)
Jun 12, 2012 2.623 2.635 2.591 2.635 5,102 +0.00(+0.00%)
Jun 11, 2012 2.699 2.699 2.635 2.635 2,143 -0.06(-2.36%)
Jun 08, 2012 2.706 2.706 2.699 2.699 1,719 -0.01(-0.25%)
Jun 07, 2012 2.610 2.706 2.610 2.706 1,094 +0.12(+4.44%)
Jun 06, 2012 2.667 2.706 2.591 2.591 872 -0.10(-3.57%)
Jun 04, 2012 2.687 2.687 2.687 2.687 0 +0.00(+0.00%)
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.