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

C S P Inc (NQ: CSPI )

12.39 -0.68 (-5.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 31, 2012 2.559 2.623 2.623 2.623 3,283 -0.04(-1.44%)
Jul 30, 2012 2.663 2.680 2.661 2.661 24,113 +0.01(+0.48%)
Jul 27, 2012 2.539 2.655 2.539 2.648 4,743 -0.04(-1.43%)
Jul 26, 2012 2.635 2.687 2.635 2.687 7,816 +0.03(+1.20%)
Jul 24, 2012 2.655 2.655 2.655 2.655 312 -0.02(-0.72%)
Jul 23, 2012 2.674 2.674 2.674 2.674 469 -0.04(-1.65%)
Jul 20, 2012 2.608 2.719 2.565 2.719 703 +0.06(+2.41%)
Jul 19, 2012 2.623 2.674 2.616 2.655 8,945 +0.03(+1.22%)
Jul 18, 2012 2.578 2.623 2.559 2.623 9,974 +0.06(+2.25%)
Jul 17, 2012 2.584 2.584 2.559 2.565 17,197 -0.04(-1.47%)
Jul 16, 2012 2.603 2.603 2.603 2.603 1,719 +0.03(+0.99%)
Jul 12, 2012 2.667 2.578 2.578 2.578 7,347 -0.11(-4.05%)
Jul 11, 2012 2.687 2.687 2.687 2.687 203 +0.00(+0.00%)
Jul 10, 2012 2.667 2.687 2.667 2.687 4,887 +0.06(+2.44%)
Jul 09, 2012 2.591 2.629 2.591 2.623 4,377 +0.06(+2.24%)
Jul 06, 2012 2.597 2.661 2.559 2.565 5,940 -0.00(-0.00%)
Jul 05, 2012 2.584 2.597 2.559 2.565 14,387 -0.02(-0.74%)
Jul 02, 2012 2.584 2.584 2.584 2.584 0 +0.03(+1.00%)
Jun 29, 2012 2.584 2.584 2.559 2.559 5,471 -0.03(-1.01%)
Jun 27, 2012 2.591 2.585 2.585 2.585 11,881 +0.03(+1.03%)
Jun 25, 2012 2.591 2.559 2.559 2.559 12,819 -0.06(-2.20%)
Jun 22, 2012 2.559 2.616 2.463 2.616 2,188 +0.00(+0.00%)
Jun 21, 2012 2.603 2.616 2.603 2.616 3,126 +0.03(+1.24%)
Jun 20, 2012 2.444 2.616 2.444 2.584 2,657 -0.03(-1.22%)
Jun 19, 2012 2.623 2.623 2.610 2.616 15,694 -0.08(-2.85%)
Jun 18, 2012 2.693 2.693 2.693 2.693 156 -0.02(-0.71%)
Jun 15, 2012 2.559 2.712 2.559 2.712 730 +0.06(+2.42%)
Jun 14, 2012 2.642 2.648 2.642 2.648 1,253 +0.06(+2.22%)
Jun 13, 2012 2.603 2.603 2.591 2.591 1,719 -0.04(-1.70%)
Jun 12, 2012 2.623 2.635 2.591 2.635 5,102 +0.00(+0.00%)
Jun 11, 2012 2.699 2.699 2.635 2.635 2,143 -0.06(-2.36%)
Jun 08, 2012 2.706 2.706 2.699 2.699 1,719 -0.01(-0.25%)
Jun 07, 2012 2.610 2.706 2.610 2.706 1,094 +0.12(+4.44%)
Jun 06, 2012 2.667 2.706 2.591 2.591 872 -0.10(-3.57%)
Jun 04, 2012 2.687 2.687 2.687 2.687 0 +0.00(+0.00%)
Jun 01, 2012 2.738 2.802 2.687 2.687 14,617 -0.09(-3.23%)
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%)
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.