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

C S P Inc (NQ: CSPI )

14.24 -2.10 (-12.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2012 2.712 2.834 2.597 2.776 8,646 +0.04(+1.64%)
May 30, 2012 2.821 2.834 2.648 2.731 5,645 -0.10(-3.61%)
May 29, 2012 2.834 2.834 2.834 2.834 312 -0.01(-0.45%)
May 25, 2012 2.846 2.846 2.846 2.846 156 +0.01(+0.45%)
May 24, 2012 2.834 2.872 2.779 2.834 27,075 -0.03(-1.12%)
May 23, 2012 2.687 2.866 2.687 2.866 6,097 +0.08(+2.75%)
May 22, 2012 2.706 2.789 2.706 2.789 39,832 +0.12(+4.31%)
May 18, 2012 2.655 2.674 2.674 2.674 3,283 -0.03(-1.18%)
May 17, 2012 2.706 2.706 2.706 2.706 2,191 -0.01(-0.47%)
May 16, 2012 2.731 2.731 2.719 2.719 3,126 -0.08(-2.97%)
May 14, 2012 2.821 2.802 2.802 2.802 12,663 -0.04(-1.57%)
May 11, 2012 2.872 2.872 2.834 2.846 12,639 -0.03(-1.11%)
May 10, 2012 2.827 2.898 2.827 2.878 4,643 +0.08(+2.74%)
May 09, 2012 2.687 2.846 2.687 2.802 33,884 +0.12(+4.29%)
May 08, 2012 2.665 2.687 2.665 2.687 781 +0.08(+3.19%)
May 07, 2012 2.603 2.603 2.603 2.603 1,407 -0.03(-0.97%)
May 04, 2012 2.655 2.655 2.629 2.629 1,813 -0.06(-2.14%)
May 02, 2012 2.584 2.687 2.687 2.687 7,816 +0.07(+2.69%)
May 01, 2012 2.591 2.616 2.559 2.616 4,569 -0.01(-0.24%)
Apr 30, 2012 2.559 2.655 2.559 2.623 12,069 -0.03(-1.20%)
Apr 27, 2012 2.655 2.655 2.648 2.655 781 +0.01(+0.24%)
Apr 24, 2012 2.616 2.648 2.648 2.648 36,270 -0.01(-0.24%)
Apr 23, 2012 2.571 2.655 2.571 2.655 3,595 +0.09(+3.49%)
Apr 20, 2012 2.655 2.655 2.565 2.565 1,407 -0.08(-2.91%)
Apr 19, 2012 2.616 2.655 2.616 2.642 1,663 +0.02(+0.73%)
Apr 18, 2012 2.629 2.629 2.623 2.623 625 -0.03(-1.20%)
Apr 17, 2012 2.597 2.655 2.597 2.655 6,090 +0.04(+1.72%)
Apr 16, 2012 2.610 2.610 2.610 2.610 469 -0.01(-0.49%)
Apr 13, 2012 2.623 2.623 2.623 2.623 1,250 -0.03(-1.20%)
Apr 12, 2012 2.616 2.661 2.616 2.655 14,070 +0.03(+1.22%)
Apr 11, 2012 2.597 2.687 2.597 2.623 9,849 +0.08(+3.27%)
Apr 10, 2012 2.623 2.623 2.539 2.539 8,800 -0.08(-3.17%)
Apr 09, 2012 2.623 2.623 2.610 2.622 11,725 -0.00(-0.00%)
Apr 05, 2012 2.610 2.623 2.610 2.623 4,893 +0.11(+4.33%)
Apr 03, 2012 2.648 2.514 2.514 2.514 17,978 -0.14(-5.30%)
Apr 02, 2012 2.635 2.655 2.591 2.655 10,630 +0.08(+3.23%)
Mar 30, 2012 2.623 2.623 2.565 2.571 14,346 +0.08(+3.07%)
Mar 29, 2012 2.571 2.571 2.495 2.495 938 -0.03(-1.26%)
Mar 28, 2012 2.527 2.527 2.527 2.527 156 -0.09(-3.42%)
Mar 26, 2012 2.578 2.616 2.616 2.616 12,663 +0.06(+2.25%)
Mar 23, 2012 2.514 2.559 2.482 2.559 3,126 -0.03(-0.99%)
Mar 22, 2012 2.635 2.635 2.584 2.584 781 -0.04(-1.70%)
Mar 21, 2012 2.635 2.635 2.616 2.629 2,814 -0.03(-0.96%)
Mar 19, 2012 2.642 2.655 2.655 2.655 2,970 +0.01(+0.24%)
Mar 16, 2012 2.623 2.648 2.623 2.648 3,752 +0.04(+1.47%)
Mar 15, 2012 2.565 2.623 2.565 2.610 2,657 -0.01(-0.47%)
Mar 14, 2012 2.527 2.622 2.514 2.622 4,200 -0.00(-0.04%)
Mar 13, 2012 2.440 2.629 2.440 2.623 5,839 +0.02(+0.75%)
Mar 12, 2012 2.543 2.635 2.469 2.603 4,846 +0.08(+3.04%)
Mar 08, 2012 2.527 2.527 2.527 2.527 4,846 +0.03(+1.28%)
Mar 07, 2012 2.546 2.680 2.475 2.495 26,014 -0.06(-2.26%)
Mar 06, 2012 2.437 2.552 2.437 2.552 5,159 +0.14(+5.84%)
Mar 05, 2012 2.399 2.498 2.386 2.411 8,348 +0.01(+0.27%)
Mar 02, 2012 2.367 2.424 2.367 2.405 2,376 -0.02(-0.79%)
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.