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

C S P Inc (NQ: CSPI )

13.36 -0.23 (-1.73%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 13, 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 (%)
Dec 31, 2012 4.206 4.424 4.185 4.342 103,907 +0.25(+5.98%)
Dec 28, 2012 3.886 4.131 3.886 4.097 43,751 +0.19(+4.88%)
Dec 27, 2012 3.886 3.927 3.852 3.906 2,850 +0.02(+0.53%)
Dec 26, 2012 3.879 3.940 3.743 3.886 34,613 +0.10(+2.51%)
Dec 24, 2012 3.730 3.906 3.730 3.791 26,683 -0.04(-1.07%)
Dec 21, 2012 3.845 3.879 3.743 3.832 17,215 -0.05(-1.23%)
Dec 20, 2012 3.675 3.879 3.668 3.879 53,509 +0.20(+5.56%)
Dec 19, 2012 3.587 3.730 3.587 3.675 16,978 -0.05(-1.46%)
Dec 18, 2012 3.832 3.866 3.580 3.730 48,214 -0.02(-0.54%)
Dec 17, 2012 3.612 3.776 3.553 3.750 39,475 +0.24(+6.69%)
Dec 14, 2012 3.783 3.816 3.422 3.515 123,854 -0.16(-4.26%)
Dec 13, 2012 4.361 4.367 3.612 3.671 373,939 -0.46(-11.13%)
Dec 12, 2012 4.069 4.190 4.045 4.131 61,698 +0.09(+2.28%)
Dec 11, 2012 4.197 4.197 4.006 4.039 41,756 -0.15(-3.61%)
Dec 10, 2012 4.236 4.256 3.973 4.190 61,086 +0.10(+2.41%)
Dec 07, 2012 3.809 4.275 3.697 4.091 85,566 +0.32(+8.35%)
Dec 06, 2012 3.730 3.888 3.642 3.776 8,655 +0.03(+0.77%)
Dec 05, 2012 3.586 3.747 3.533 3.747 18,078 +0.18(+5.08%)
Dec 04, 2012 3.605 3.605 3.553 3.566 4,262 +0.02(+0.56%)
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%)
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.