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

C S P Inc (NQ: CSPI )

14.34 -0.56 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.