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

C S P Inc (NQ: CSPI )

13.53 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2012 2.386 2.495 2.354 2.463 1,719 +0.06(+2.67%)
Feb 28, 2012 2.392 2.488 2.328 2.399 30,673 +0.03(+1.35%)
Feb 27, 2012 2.565 2.565 2.360 2.367 52,935 -0.22(-8.64%)
Feb 24, 2012 2.687 2.687 2.591 2.591 9,874 -0.11(-4.03%)
Feb 23, 2012 2.795 2.866 2.559 2.699 43,717 -0.07(-2.54%)
Feb 22, 2012 2.719 2.814 2.693 2.770 31,751 +0.08(+3.10%)
Feb 21, 2012 2.655 2.687 2.648 2.687 12,464 +0.03(+0.96%)
Feb 17, 2012 2.623 2.667 2.623 2.661 2,188 +0.10(+4.00%)
Feb 16, 2012 2.527 2.565 2.527 2.559 20,433 +0.04(+1.78%)
Feb 15, 2012 2.527 2.527 2.514 2.514 1,876 -0.03(-1.25%)
Feb 14, 2012 2.539 2.546 2.450 2.546 2,032 +0.01(+0.25%)
Feb 13, 2012 2.533 2.539 2.456 2.539 7,582 +0.04(+1.53%)
Feb 10, 2012 2.495 2.546 2.495 2.501 8,435 +0.02(+0.77%)
Feb 09, 2012 2.520 2.520 2.482 2.482 10,396 -0.03(-1.02%)
Feb 08, 2012 2.546 2.546 2.469 2.507 10,745 +0.05(+2.08%)
Feb 07, 2012 2.463 2.463 2.456 2.456 1,719 -0.01(-0.26%)
Feb 06, 2012 2.354 2.463 2.290 2.463 23,919 +0.10(+4.34%)
Feb 03, 2012 2.316 2.360 2.316 2.360 2,626 +0.06(+2.50%)
Feb 02, 2012 2.316 2.348 2.303 2.303 1,544 -0.04(-1.91%)
Feb 01, 2012 2.463 2.463 2.239 2.348 8,285 -0.12(-4.68%)
Jan 31, 2012 2.431 2.463 2.367 2.463 1,688 +0.04(+1.58%)
Jan 26, 2012 2.424 2.424 2.424 2.424 0 -0.01(-0.26%)
Jan 25, 2012 2.373 2.431 2.373 2.431 469 +0.06(+2.70%)
Jan 24, 2012 2.342 2.367 2.342 2.367 3,692 -0.02(-0.78%)
Jan 23, 2012 2.248 2.392 2.248 2.385 3,251 +0.03(+1.32%)
Jan 20, 2012 2.286 2.354 2.241 2.354 10,471 +0.09(+3.99%)
Jan 19, 2012 2.249 2.280 2.249 2.264 1,605 -0.01(-0.25%)
Jan 18, 2012 2.255 2.289 2.242 2.270 208,762 -0.02(-0.98%)
Jan 17, 2012 2.167 2.298 2.167 2.292 87,631 +0.16(+7.29%)
Jan 13, 2012 1.993 2.230 1.993 2.136 47,922 +0.07(+3.31%)
Jan 12, 2012 2.211 2.286 2.030 2.068 43,693 +0.09(+4.73%)
Jan 11, 2012 2.074 2.205 1.974 1.974 267,704 -0.17(-8.12%)
Jan 10, 2012 1.987 2.211 1.987 2.149 284,354 +0.12(+5.83%)
Jan 09, 2012 2.111 2.180 2.030 2.030 14,129 -0.04(-1.81%)
Jan 06, 2012 1.987 2.167 1.893 2.068 21,407 +0.07(+3.75%)
Jan 05, 2012 2.043 2.055 1.962 1.993 8,429 -0.06(-3.01%)
Jan 04, 2012 2.037 2.062 1.987 2.055 11,573 +0.05(+2.46%)
Dec 30, 2011 1.962 2.161 1.962 2.005 30,996 -0.02(-0.92%)
Dec 29, 2011 2.046 2.086 2.024 2.024 3,773 -0.06(-2.69%)
Dec 28, 2011 2.037 2.099 2.024 2.080 8,464 -0.10(-4.57%)
Dec 27, 2011 2.080 2.180 2.080 2.180 1,284 +0.03(+1.45%)
Dec 23, 2011 2.030 2.149 2.030 2.149 1,766 +0.03(+1.47%)
Dec 21, 2011 2.149 2.149 2.086 2.118 3,211 +0.06(+3.03%)
Dec 20, 2011 2.099 2.111 2.030 2.055 15,715 -0.06(-2.94%)
Dec 16, 2011 2.118 2.118 2.118 2.118 0 +0.00(+0.00%)
Dec 15, 2011 2.049 2.130 2.043 2.118 1,909 -0.03(-1.45%)
Dec 14, 2011 2.142 2.192 2.024 2.149 6,249 +0.04(+2.07%)
Dec 13, 2011 2.099 2.174 1.962 2.105 30,222 -0.02(-1.17%)
Dec 09, 2011 2.130 2.130 2.130 2.130 0 +0.02(+1.18%)
Dec 08, 2011 2.149 2.149 2.105 2.105 3,590 +0.01(+0.30%)
Dec 07, 2011 2.118 2.167 2.099 2.099 4,739 -0.07(-3.16%)
Dec 06, 2011 2.105 2.167 2.105 2.167 2,825 +0.00(+0.00%)
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.