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

C S P Inc (NQ: CSPI )

14.34 -0.56 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2013 5.531 5.720 5.531 5.603 12,414 +0.05(+0.93%)
May 30, 2013 5.503 5.792 5.469 5.551 0 -0.01(-0.12%)
May 29, 2013 5.338 5.736 5.338 5.558 46,887 +0.14(+2.67%)
May 28, 2013 5.420 5.441 5.248 5.413 100,825 -0.01(-0.13%)
May 24, 2013 5.730 5.737 5.303 5.420 0 -0.32(-5.64%)
May 23, 2013 5.696 5.768 5.635 5.744 0 +0.08(+1.46%)
May 22, 2013 5.737 5.806 5.648 5.661 0 -0.08(-1.32%)
May 21, 2013 5.744 5.785 5.683 5.737 0 +0.00(+0.00%)
May 20, 2013 5.764 5.785 5.560 5.737 0 -0.03(-0.47%)
May 17, 2013 5.730 5.778 5.717 5.764 0 -0.01(-0.12%)
May 16, 2013 5.785 5.804 5.710 5.771 47,049 +0.01(+0.12%)
May 15, 2013 5.683 5.778 5.683 5.764 0 -0.03(-0.59%)
May 13, 2013 5.560 5.880 5.553 5.798 0 +0.05(+0.95%)
May 10, 2013 5.751 5.921 5.520 5.744 0 +0.05(+0.84%)
May 09, 2013 5.104 5.778 5.097 5.696 0 +0.63(+12.33%)
May 08, 2013 4.499 5.281 4.499 5.071 0 +1.10(+27.80%)
May 07, 2013 4.015 4.063 3.961 3.968 0 +0.02(+0.52%)
May 06, 2013 3.920 4.015 3.920 3.947 0 +0.05(+1.40%)
May 03, 2013 3.838 3.893 3.818 3.893 0 +0.07(+1.96%)
May 02, 2013 3.784 3.913 3.784 3.818 0 +0.03(+0.90%)
May 01, 2013 3.818 3.872 3.784 3.784 0 +0.00(+0.00%)
Apr 30, 2013 3.750 3.835 3.743 3.784 0 +0.04(+1.09%)
Apr 29, 2013 3.800 3.811 3.743 3.743 2,204 -0.11(-2.83%)
Apr 26, 2013 3.900 3.940 3.852 3.852 4,125 -0.04(-1.05%)
Apr 25, 2013 3.764 3.940 3.764 3.893 10,940 +0.22(+5.91%)
Apr 24, 2013 3.934 3.934 3.648 3.676 0 -0.27(-6.88%)
Apr 23, 2013 3.968 4.029 3.940 3.947 6,161 +0.01(+0.17%)
Apr 22, 2013 4.056 4.056 3.934 3.940 13,211 -0.07(-1.86%)
Apr 19, 2013 4.015 4.063 4.002 4.015 25,346 +0.00(+0.00%)
Apr 18, 2013 4.049 4.056 3.988 4.015 30,129 +0.01(+0.17%)
Apr 17, 2013 4.049 4.049 4.002 4.009 10,752 -0.01(-0.17%)
Apr 16, 2013 4.022 4.043 4.015 4.015 9,991 +0.00(+0.00%)
Apr 15, 2013 3.961 4.015 3.934 4.015 41,857 +0.05(+1.20%)
Apr 12, 2013 3.961 3.968 3.927 3.968 11,847 +0.01(+0.17%)
Apr 11, 2013 3.995 3.995 3.920 3.961 10,285 +0.00(+0.00%)
Apr 10, 2013 3.968 3.975 3.934 3.961 13,958 -0.01(-0.34%)
Apr 09, 2013 4.002 4.002 3.968 3.975 1,175 +0.01(+0.17%)
Apr 08, 2013 4.009 4.009 3.913 3.968 11,894 -0.04(-1.02%)
Apr 05, 2013 4.049 4.049 3.981 4.009 21,677 +0.00(+0.00%)
Apr 04, 2013 3.992 4.022 3.981 4.009 2,252 +0.03(+0.86%)
Apr 03, 2013 3.975 3.988 3.975 3.975 16,064 +0.00(+0.00%)
Apr 02, 2013 3.947 3.995 3.947 3.975 6,642 +0.00(+0.00%)
Apr 01, 2013 4.036 4.036 3.947 3.975 13,762 -0.01(-0.17%)
Mar 28, 2013 3.866 4.007 3.866 3.981 21,966 +0.17(+4.46%)
Mar 27, 2013 3.594 3.887 3.593 3.811 11,606 +0.25(+6.87%)
Mar 26, 2013 3.474 3.587 3.474 3.566 10,887 +0.09(+2.54%)
Mar 25, 2013 3.539 3.546 3.464 3.478 29,347 -0.12(-3.22%)
Mar 22, 2013 3.757 3.886 3.566 3.593 21,905 -0.22(-5.88%)
Mar 21, 2013 3.757 3.819 3.757 3.818 6,318 -0.01(-0.36%)
Mar 20, 2013 3.886 4.002 3.825 3.832 14,442 -0.10(-2.60%)
Mar 19, 2013 3.981 4.043 3.934 3.934 9,135 -0.03(-0.86%)
Mar 18, 2013 3.998 3.998 3.954 3.968 814 -0.03(-0.68%)
Mar 15, 2013 3.947 4.049 3.947 3.995 66,210 +0.01(+0.34%)
Mar 14, 2013 3.852 3.981 3.784 3.981 23,381 +0.09(+2.35%)
Mar 13, 2013 3.947 3.947 3.890 3.890 2,558 -0.05(-1.28%)
Mar 12, 2013 3.777 3.981 3.777 3.940 8,919 +0.10(+2.48%)
Mar 11, 2013 3.900 4.014 3.743 3.845 58,837 -0.19(-4.72%)
Mar 08, 2013 4.083 4.247 3.968 4.036 20,355 -0.08(-1.99%)
Mar 07, 2013 4.117 4.117 3.879 4.117 22,127 -0.09(-2.04%)
Mar 06, 2013 4.247 4.247 4.091 4.203 14,649 +0.02(+0.42%)
Mar 05, 2013 4.274 4.274 4.121 4.185 16,442 +0.01(+0.16%)
Mar 04, 2013 4.104 4.235 4.002 4.179 35,282 +0.12(+3.02%)
Mar 01, 2013 4.526 4.526 3.988 4.056 87,804 -0.55(-11.97%)
Feb 28, 2013 4.621 4.621 4.594 4.607 3,820 +0.06(+1.35%)
Feb 27, 2013 4.607 4.675 4.430 4.546 32,023 -0.10(-2.20%)
Feb 26, 2013 4.560 4.655 4.560 4.648 33,000 +0.12(+2.55%)
Feb 25, 2013 4.533 4.560 4.492 4.533 11,841 +0.01(+0.15%)
Feb 22, 2013 4.567 4.573 4.490 4.526 6,402 -0.03(-0.60%)
Feb 21, 2013 4.594 4.594 4.417 4.553 45,282 -0.01(-0.15%)
Feb 20, 2013 4.550 4.580 4.539 4.560 20,571 +0.00(+0.00%)
Feb 19, 2013 4.539 4.567 4.492 4.560 38,428 +0.01(+0.15%)
Feb 15, 2013 4.430 4.580 4.424 4.553 61,338 +0.01(+0.30%)
Feb 14, 2013 4.546 4.560 4.458 4.539 25,901 +0.03(+0.60%)
Feb 13, 2013 4.424 4.546 4.403 4.512 62,013 +0.11(+2.47%)
Feb 12, 2013 4.424 4.567 4.322 4.403 217,311 -0.14(-3.14%)
Feb 11, 2013 4.512 4.560 4.492 4.546 84,494 +0.06(+1.37%)
Feb 08, 2013 4.478 4.492 4.420 4.485 47,664 -0.01(-0.15%)
Feb 07, 2013 4.505 4.689 4.458 4.492 93,279 +0.33(+7.84%)
Feb 06, 2013 4.199 4.220 4.090 4.165 34,599 +0.00(+0.00%)
Feb 04, 2013 4.097 4.247 4.097 4.165 29,050 -0.07(-1.61%)
Feb 01, 2013 4.274 4.328 4.206 4.233 37,342 -0.02(-0.48%)
Jan 31, 2013 4.301 4.301 4.186 4.254 14,457 -0.01(-0.27%)
Jan 30, 2013 4.349 4.349 4.233 4.265 32,957 +0.00(+0.11%)
Jan 29, 2013 4.165 4.274 4.165 4.260 11,299 +0.00(+0.00%)
Jan 28, 2013 4.274 4.274 4.097 4.260 65,473 +0.04(+0.97%)
Jan 25, 2013 4.274 4.315 4.220 4.220 20,034 -0.05(-1.27%)
Jan 24, 2013 4.260 4.288 4.104 4.274 61,153 +0.05(+1.13%)
Jan 23, 2013 4.056 4.342 4.056 4.226 32,637 +0.25(+6.15%)
Jan 22, 2013 3.981 3.995 3.913 3.981 19,163 +0.01(+0.34%)
Jan 18, 2013 4.090 4.151 3.920 3.968 37,130 -0.14(-3.32%)
Jan 17, 2013 4.090 4.165 4.090 4.104 18,424 -0.02(-0.50%)
Jan 16, 2013 4.097 4.254 4.083 4.124 19,037 +0.00(+0.05%)
Jan 15, 2013 4.485 4.485 3.927 4.122 62,684 -0.40(-8.92%)
Jan 14, 2013 4.628 4.628 4.424 4.526 62,023 -0.04(-0.89%)
Jan 11, 2013 4.410 4.594 4.410 4.567 9,367 +0.09(+1.98%)
Jan 10, 2013 4.614 4.621 4.356 4.478 30,908 -0.14(-2.95%)
Jan 09, 2013 4.580 4.628 4.580 4.614 37,862 +0.03(+0.59%)
Jan 08, 2013 4.492 4.628 4.492 4.587 61,772 +0.09(+1.97%)
Jan 07, 2013 4.560 4.587 4.424 4.499 55,045 -0.06(-1.34%)
Jan 04, 2013 4.594 4.594 4.492 4.560 27,920 +0.05(+1.21%)
Jan 03, 2013 4.519 4.573 4.424 4.505 30,678 +0.05(+1.07%)
Jan 02, 2013 4.349 4.539 4.185 4.458 115,519 +0.12(+2.66%)
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%)
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%)
Sep 04, 2012 3.014 3.028 3.028 3.028 4,872 -0.05(-1.50%)
Aug 31, 2012 2.988 3.087 2.968 3.073 3,648 +0.09(+2.86%)
Aug 30, 2012 2.975 3.047 2.975 2.988 15,988 -0.00(-0.02%)
Aug 29, 2012 3.021 3.021 2.968 2.989 5,793 +0.04(+1.37%)
Aug 27, 2012 2.949 2.988 2.929 2.948 15,796 +0.04(+1.34%)
Aug 24, 2012 2.909 2.916 2.909 2.909 11,472 +0.03(+1.14%)
Aug 23, 2012 2.903 3.021 2.851 2.876 3,258 +0.04(+1.39%)
Aug 22, 2012 2.837 2.837 2.837 2.837 304 -0.20(-6.49%)
Aug 21, 2012 3.014 3.034 2.890 3.034 16,139 +0.06(+1.99%)
Aug 20, 2012 2.911 2.975 2.911 2.975 23,522 +0.06(+2.20%)
Aug 17, 2012 2.911 2.911 2.828 2.911 12,665 +0.01(+0.44%)
Aug 16, 2012 2.879 2.905 2.841 2.898 3,891 +0.02(+0.66%)
Aug 15, 2012 2.783 2.937 2.783 2.879 31,124 +0.15(+5.58%)
Aug 14, 2012 2.898 2.898 2.725 2.727 1,786 -0.20(-6.74%)
Aug 13, 2012 2.949 2.949 2.693 2.924 38,406 -0.03(-0.87%)
Aug 10, 2012 3.071 3.090 2.649 2.949 35,790 -0.17(-5.34%)
Aug 09, 2012 3.116 3.193 3.045 3.116 59,587 -0.04(-1.42%)
Aug 08, 2012 3.148 3.193 2.975 3.161 132,468 +0.51(+19.04%)
Aug 07, 2012 2.636 2.661 2.623 2.655 4,067 +0.03(+1.22%)
Aug 06, 2012 2.623 2.649 2.623 2.623 4,806 +0.04(+1.48%)
Aug 03, 2012 2.585 2.585 2.585 2.585 6,005 -0.04(-1.46%)
Jul 31, 2012 2.559 2.623 2.623 2.623 3,282 -0.04(-1.44%)
Jul 30, 2012 2.663 2.681 2.661 2.661 24,108 +0.01(+0.48%)
Jul 27, 2012 2.540 2.655 2.540 2.649 4,742 -0.04(-1.43%)
Jul 26, 2012 2.636 2.687 2.636 2.687 7,815 +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 2.674 468 -0.04(-1.65%)
Jul 20, 2012 2.609 2.719 2.566 2.719 703 +0.06(+2.41%)
Jul 19, 2012 2.623 2.674 2.617 2.655 8,943 +0.03(+1.22%)
Jul 18, 2012 2.578 2.623 2.559 2.623 9,972 +0.06(+2.25%)
Jul 17, 2012 2.585 2.585 2.559 2.566 17,193 -0.04(-1.47%)
Jul 16, 2012 2.604 2.604 2.604 2.604 1,719 +0.03(+0.99%)
Jul 12, 2012 2.668 2.578 2.578 2.578 7,346 -0.11(-4.05%)
Jul 11, 2012 2.687 2.687 2.687 2.687 203 +0.00(+0.00%)
Jul 10, 2012 2.668 2.687 2.668 2.687 4,886 +0.06(+2.44%)
Jul 09, 2012 2.591 2.630 2.591 2.623 4,376 +0.06(+2.24%)
Jul 06, 2012 2.598 2.661 2.559 2.566 5,939 -0.00(-0.00%)
Jul 05, 2012 2.585 2.598 2.559 2.566 14,384 -0.02(-0.74%)
Jul 02, 2012 2.585 2.585 2.585 2.585 0 +0.03(+1.00%)
Jun 29, 2012 2.585 2.585 2.559 2.559 5,470 -0.03(-1.01%)
Jun 27, 2012 2.591 2.585 2.585 2.585 11,879 +0.03(+1.02%)
Jun 25, 2012 2.591 2.559 2.559 2.559 12,816 -0.06(-2.20%)
Jun 22, 2012 2.559 2.617 2.463 2.617 2,188 +0.00(+0.00%)
Jun 21, 2012 2.604 2.617 2.604 2.617 3,126 +0.03(+1.24%)
Jun 20, 2012 2.444 2.617 2.444 2.585 2,657 -0.03(-1.22%)
Jun 19, 2012 2.623 2.623 2.610 2.617 15,691 -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 2.713 2.559 2.713 729 +0.06(+2.42%)
Jun 14, 2012 2.642 2.649 2.642 2.649 1,253 +0.06(+2.22%)
Jun 13, 2012 2.604 2.604 2.591 2.591 1,719 -0.04(-1.70%)
Jun 12, 2012 2.623 2.636 2.591 2.636 5,101 +0.00(+0.00%)
Jun 11, 2012 2.700 2.700 2.636 2.636 2,142 -0.06(-2.36%)
Jun 08, 2012 2.706 2.706 2.700 2.700 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 2.668 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%)
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.