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 +0.60 (+4.20%)
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 (%)
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%)
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.