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

C S P Inc (NQ: CSPI )

13.08 -0.30 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2012 3.422 3.546 3.422 3.546 25,578 +0.14(+4.05%)
Nov 29, 2012 3.323 3.435 3.323 3.408 11,024 +0.09(+2.77%)
Nov 28, 2012 3.389 3.389 3.316 3.316 5,177 -0.07(-2.13%)
Nov 27, 2012 3.343 3.474 3.218 3.389 11,391 +0.06(+1.77%)
Nov 26, 2012 3.330 3.330 3.316 3.330 8,527 -0.05(-1.55%)
Nov 23, 2012 3.336 3.382 3.336 3.382 5,024 +0.00(+0.00%)
Nov 21, 2012 3.376 3.382 3.369 3.382 14,008 -0.05(-1.34%)
Nov 20, 2012 3.264 3.428 3.264 3.428 2,588 +0.15(+4.61%)
Nov 19, 2012 3.284 3.316 3.251 3.277 17,482 -0.01(-0.20%)
Nov 16, 2012 3.395 3.395 3.218 3.284 20,519 -0.13(-3.85%)
Nov 15, 2012 3.441 3.533 3.415 3.415 10,276 +0.02(+0.58%)
Nov 14, 2012 3.566 3.566 3.349 3.395 33,776 -0.09(-2.64%)
Nov 13, 2012 3.481 3.487 3.481 3.487 609 +0.00(+0.00%)
Nov 12, 2012 3.415 3.489 3.349 3.487 8,679 +0.07(+1.92%)
Nov 09, 2012 3.408 3.441 3.408 3.422 18,537 +0.05(+1.56%)
Nov 08, 2012 3.369 3.415 3.362 3.369 3,654 +0.01(+0.20%)
Nov 07, 2012 3.276 3.402 3.271 3.362 7,318 -0.05(-1.35%)
Nov 06, 2012 3.330 3.415 3.297 3.408 6,471 +0.09(+2.57%)
Nov 05, 2012 3.165 3.454 3.133 3.323 13,220 -0.07(-1.94%)
Nov 02, 2012 3.402 3.507 3.389 3.389 6,547 +0.01(+0.20%)
Nov 01, 2012 3.277 3.382 3.271 3.382 11,758 +0.08(+2.39%)
Oct 31, 2012 3.257 3.303 2.962 3.303 6,555 -0.02(-0.59%)
Oct 25, 2012 3.415 3.323 3.323 3.323 761 -0.09(-2.66%)
Oct 24, 2012 3.389 3.415 3.389 3.414 5,862 +0.05(+1.53%)
Oct 23, 2012 3.415 3.415 3.349 3.362 8,412 -0.08(-2.29%)
Oct 19, 2012 3.500 3.514 3.349 3.441 14,008 -0.07(-2.06%)
Oct 18, 2012 3.303 3.527 3.303 3.514 58,058 +0.23(+7.00%)
Oct 17, 2012 3.231 3.290 3.218 3.284 24,882 +0.07(+2.04%)
Oct 16, 2012 3.198 3.231 3.198 3.218 9,085 +0.03(+1.03%)
Oct 15, 2012 3.119 3.185 3.119 3.185 6,075 +0.07(+2.11%)
Oct 12, 2012 3.047 3.119 3.028 3.119 4,991 +0.10(+3.26%)
Oct 11, 2012 3.179 3.185 2.988 3.021 12,177 -0.16(-5.15%)
Oct 10, 2012 3.244 3.244 3.185 3.185 1,218 +0.06(+1.89%)
Oct 08, 2012 3.146 3.126 3.126 3.126 5,177 -0.04(-1.24%)
Oct 05, 2012 3.172 3.172 3.164 3.165 12,307 +0.03(+1.10%)
Oct 04, 2012 3.172 3.172 3.131 3.131 6,355 -0.03(-1.08%)
Oct 03, 2012 2.995 3.165 2.995 3.165 16,084 +0.20(+6.63%)
Oct 02, 2012 2.988 3.054 2.968 2.968 7,808 +0.01(+0.22%)
Oct 01, 2012 2.962 2.962 2.962 2.962 313 +0.02(+0.67%)
Sep 28, 2012 3.093 3.093 2.922 2.942 12,770 -0.13(-4.27%)
Sep 27, 2012 3.073 3.093 3.073 3.073 3,887 -0.02(-0.64%)
Sep 26, 2012 3.170 3.192 3.087 3.093 3,349 +0.01(+0.21%)
Sep 25, 2012 3.126 3.171 3.087 3.087 8,805 -0.03(-1.05%)
Sep 24, 2012 3.218 3.218 3.113 3.119 17,976 -0.09(-2.86%)
Sep 21, 2012 3.172 3.211 3.133 3.211 4,645 +0.12(+4.04%)
Sep 20, 2012 3.119 3.119 3.073 3.087 19,591 -0.03(-1.05%)
Sep 19, 2012 3.133 3.146 3.075 3.119 13,777 +0.00(+0.00%)
Sep 18, 2012 3.172 3.179 3.119 3.119 5,298 -0.03(-0.94%)
Sep 17, 2012 3.152 3.218 3.107 3.149 36,840 -0.00(-0.10%)
Sep 14, 2012 3.119 3.152 3.119 3.152 22,619 +0.05(+1.48%)
Sep 13, 2012 3.047 3.106 3.034 3.106 13,704 +0.01(+0.42%)
Sep 12, 2012 3.096 3.100 3.080 3.093 25,368 -0.01(-0.21%)
Sep 11, 2012 3.041 3.100 3.041 3.100 19,033 +0.07(+2.16%)
Sep 10, 2012 3.034 3.034 3.034 3.034 304 -0.02(-0.65%)
Sep 07, 2012 3.054 3.087 3.047 3.054 23,413 +0.01(+0.22%)
Sep 06, 2012 3.054 3.073 3.034 3.047 26,688 +0.02(+0.65%)
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.