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

C S P Inc (NQ: CSPI )

12.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 24, 2011 2.724 2.759 2.715 2.758 3,291 +0.02(+0.87%)
May 23, 2011 2.709 2.753 2.709 2.734 1,685 +0.01(+0.25%)
May 20, 2011 2.778 2.778 2.722 2.727 15,378 -0.08(-2.69%)
May 19, 2011 2.821 2.821 2.803 2.803 2,247 -0.01(-0.22%)
May 18, 2011 2.809 2.821 2.809 2.809 6,663 +0.00(+0.00%)
May 17, 2011 2.809 2.825 2.809 2.809 12,432 +0.00(+0.00%)
May 16, 2011 2.815 2.815 2.809 2.809 4,897 -0.02(-0.88%)
May 13, 2011 2.834 2.888 2.834 2.834 5,263 -0.02(-0.87%)
May 12, 2011 2.821 2.890 2.821 2.859 690 +0.03(+1.10%)
May 11, 2011 2.846 2.877 2.828 2.828 6,101 -0.02(-0.87%)
May 10, 2011 2.840 2.909 2.840 2.852 11,483 -0.01(-0.43%)
May 09, 2011 2.865 2.946 2.859 2.865 4,818 -0.01(-0.43%)
May 06, 2011 2.958 2.958 2.846 2.877 9,119 -0.04(-1.49%)
May 05, 2011 2.865 2.958 2.865 2.921 19,427 +0.00(+0.00%)
May 04, 2011 2.965 2.977 2.921 2.921 68,055 -0.04(-1.47%)
May 03, 2011 3.014 3.070 2.927 2.965 15,595 -0.05(-1.63%)
May 02, 2011 3.014 3.042 2.927 3.014 17,613 +0.05(+1.66%)
Apr 29, 2011 3.002 3.059 2.918 2.965 6,939 -0.04(-1.24%)
Apr 28, 2011 2.996 3.039 2.928 3.002 8,053 +0.04(+1.26%)
Apr 27, 2011 3.014 3.083 2.965 2.965 8,826 -0.04(-1.24%)
Apr 26, 2011 2.990 3.046 2.958 3.002 23,316 +0.04(+1.26%)
Apr 25, 2011 2.976 2.990 2.965 2.965 44,009 +0.01(+0.21%)
Apr 21, 2011 2.958 2.958 2.865 2.958 10,584 +0.04(+1.49%)
Apr 20, 2011 2.958 2.971 2.915 2.915 7,782 -0.04(-1.26%)
Apr 19, 2011 2.865 2.958 2.865 2.952 3,212 +0.09(+3.05%)
Apr 18, 2011 2.977 2.977 2.852 2.865 7,177 -0.09(-3.16%)
Apr 15, 2011 2.990 2.990 2.958 2.958 12,461 +0.00(+0.00%)
Apr 14, 2011 2.996 2.996 2.915 2.958 12,478 -0.00(-0.00%)
Apr 13, 2011 2.958 2.958 2.958 2.958 4,150 +0.01(+0.21%)
Apr 12, 2011 2.921 2.952 2.865 2.952 10,680 +0.04(+1.50%)
Apr 11, 2011 2.896 2.909 2.896 2.909 9,450 +0.02(+0.86%)
Apr 08, 2011 2.921 2.921 2.834 2.884 10,725 -0.04(-1.28%)
Apr 07, 2011 2.890 2.927 2.877 2.921 7,458 +0.06(+1.95%)
Apr 06, 2011 2.834 2.921 2.834 2.865 11,997 -0.03(-1.07%)
Apr 05, 2011 2.890 2.921 2.877 2.896 3,281 +0.01(+0.22%)
Apr 04, 2011 2.859 2.909 2.859 2.890 14,156 +0.04(+1.31%)
Apr 01, 2011 2.846 2.859 2.834 2.852 12,925 -0.00(-0.00%)
Mar 31, 2011 2.859 2.859 2.809 2.852 4,656 -0.01(-0.22%)
Mar 30, 2011 2.859 2.859 2.778 2.859 19,859 +0.11(+4.08%)
Mar 29, 2011 2.740 2.747 2.740 2.747 3,863 +0.03(+1.14%)
Mar 28, 2011 2.703 2.728 2.672 2.715 13,445 +0.04(+1.63%)
Mar 25, 2011 2.703 2.703 2.672 2.672 3,050 -0.03(-1.15%)
Mar 24, 2011 2.703 2.703 2.703 2.703 1,766 +0.00(+0.08%)
Mar 23, 2011 2.691 2.703 2.672 2.701 10,547 +0.02(+0.62%)
Mar 22, 2011 2.529 2.684 2.529 2.684 321 +0.04(+1.41%)
Mar 21, 2011 2.628 2.647 2.603 2.647 9,632 +0.00(+0.00%)
Mar 18, 2011 2.641 2.647 2.634 2.647 5,788 +0.00(+0.00%)
Mar 17, 2011 2.603 2.647 2.603 2.647 5,910 +0.04(+1.43%)
Mar 15, 2011 2.610 2.610 2.610 2.610 0 -0.03(-1.18%)
Mar 14, 2011 2.647 2.647 2.622 2.641 2,790 -0.01(-0.24%)
Mar 11, 2011 2.647 2.647 2.647 2.647 815 +0.00(+0.00%)
Mar 10, 2011 2.678 2.703 2.622 2.647 18,642 -0.05(-1.85%)
Mar 09, 2011 2.666 2.697 2.666 2.697 8,594 +0.04(+1.40%)
Mar 08, 2011 2.647 2.672 2.642 2.659 21,932 +0.01(+0.23%)
Mar 07, 2011 2.678 2.685 2.628 2.653 15,229 +0.00(+0.00%)
Mar 04, 2011 2.728 2.728 2.616 2.653 5,054 -0.07(-2.52%)
Mar 03, 2011 2.684 2.722 2.684 2.722 3,281 +0.04(+1.63%)
Mar 02, 2011 2.647 2.691 2.616 2.678 6,928 +0.03(+1.18%)
Mar 01, 2011 2.597 2.647 2.516 2.647 9,473 +0.08(+3.16%)
Feb 28, 2011 2.659 2.684 2.566 2.566 9,718 -0.07(-2.83%)
Feb 25, 2011 2.610 2.641 2.610 2.641 6,735 +0.04(+1.44%)
Feb 24, 2011 2.547 2.603 2.547 2.603 6,021 +0.08(+3.21%)
Feb 23, 2011 2.672 2.684 2.522 2.522 39,360 -0.08(-3.11%)
Feb 22, 2011 2.684 2.684 2.603 2.603 17,968 -0.09(-3.24%)
Feb 18, 2011 2.709 2.759 2.691 2.691 9,097 -0.06(-2.02%)
Feb 17, 2011 2.747 2.772 2.715 2.746 10,947 -0.01(-0.25%)
Feb 16, 2011 2.753 2.753 2.703 2.753 4,654 +0.02(+0.68%)
Feb 15, 2011 2.659 2.747 2.659 2.734 2,424 +0.01(+0.23%)
Feb 14, 2011 2.772 2.784 2.666 2.728 25,999 -0.04(-1.57%)
Feb 11, 2011 2.740 2.772 2.684 2.771 42,043 +0.04(+1.60%)
Feb 10, 2011 2.703 2.753 2.672 2.728 26,075 +0.07(+2.58%)
Feb 09, 2011 2.740 2.865 2.647 2.659 83,668 -0.02(-0.70%)
Feb 08, 2011 2.616 2.790 2.616 2.678 159,847 +0.19(+7.50%)
Feb 07, 2011 2.429 2.491 2.410 2.491 19,606 +0.09(+3.63%)
Feb 04, 2011 2.460 2.460 2.404 2.404 15,107 -0.02(-1.03%)
Feb 03, 2011 2.398 2.429 2.398 2.429 1,284 +0.00(+0.00%)
Feb 02, 2011 2.429 2.429 2.429 2.429 802 -0.06(-2.50%)
Feb 01, 2011 2.398 2.491 2.398 2.491 4,823 +0.02(+1.01%)
Jan 31, 2011 2.410 2.466 2.398 2.466 5,489 +0.01(+0.53%)
Jan 28, 2011 2.460 2.460 2.353 2.453 18,607 -0.01(-0.27%)
Jan 27, 2011 2.410 2.460 2.410 2.460 10,115 +0.01(+0.25%)
Jan 26, 2011 2.392 2.454 2.304 2.454 24,365 -0.01(-0.51%)
Jan 25, 2011 2.423 2.466 2.423 2.466 9,577 +0.00(+0.00%)
Jan 24, 2011 2.410 2.466 2.410 2.466 6,422 +0.06(+2.32%)
Jan 21, 2011 2.354 2.466 2.354 2.410 4,977 -0.05(-2.03%)
Jan 19, 2011 2.448 2.460 2.460 2.460 3,211 -0.02(-0.83%)
Jan 18, 2011 2.491 2.491 2.373 2.481 8,511 -0.00(-0.17%)
Jan 14, 2011 2.485 2.485 2.485 2.485 1,766 -0.00(-0.00%)
Jan 13, 2011 2.466 2.485 2.417 2.485 6,525 +0.02(+0.76%)
Jan 12, 2011 2.504 2.610 2.466 2.466 42,373 -0.09(-3.41%)
Jan 11, 2011 2.506 2.554 2.497 2.554 9,858 +0.00(+0.01%)
Jan 10, 2011 2.497 2.553 2.497 2.553 3,116 +0.06(+2.23%)
Jan 07, 2011 2.491 2.566 2.479 2.497 13,170 -0.04(-1.72%)
Jan 06, 2011 2.529 2.554 2.479 2.541 5,051 -0.04(-1.69%)
Jan 05, 2011 2.460 2.585 2.460 2.585 5,746 +0.14(+5.87%)
Jan 04, 2011 2.410 2.479 2.398 2.441 10,683 +0.05(+2.08%)
Jan 03, 2011 2.304 2.392 2.298 2.392 15,043 +0.09(+3.78%)
Dec 31, 2010 2.367 2.423 2.304 2.304 31,794 -0.12(-4.98%)
Dec 30, 2010 2.429 2.429 2.354 2.425 6,207 -0.00(-0.15%)
Dec 29, 2010 2.392 2.429 2.392 2.429 3,442 +0.03(+1.30%)
Dec 28, 2010 2.379 2.460 2.379 2.398 6,743 -0.03(-1.28%)
Dec 27, 2010 2.410 2.502 2.410 2.429 3,163 -0.06(-2.50%)
Dec 23, 2010 2.429 2.554 2.429 2.491 10,701 -0.06(-2.44%)
Dec 22, 2010 2.448 2.554 2.448 2.554 6,904 +0.01(+0.49%)
Dec 21, 2010 2.448 2.554 2.417 2.541 13,109 +0.12(+5.15%)
Dec 20, 2010 2.417 2.541 2.417 2.417 15,364 -0.07(-3.00%)
Dec 17, 2010 2.441 2.491 2.398 2.491 14,479 +0.06(+2.30%)
Dec 16, 2010 2.398 2.441 2.336 2.435 23,951 +0.04(+1.56%)
Dec 15, 2010 2.417 2.553 2.342 2.398 40,421 +0.01(+0.52%)
Dec 14, 2010 2.622 2.622 2.248 2.385 317,844 -0.64(-21.19%)
Dec 13, 2010 3.102 3.176 2.958 3.027 7,064 -0.07(-2.21%)
Dec 10, 2010 3.176 3.270 2.990 3.095 8,134 -0.09(-2.93%)
Dec 09, 2010 2.927 3.189 2.927 3.189 2,141 +0.03(+0.99%)
Dec 08, 2010 3.095 3.201 2.857 3.158 85,057 -0.05(-1.65%)
Dec 07, 2010 3.114 3.270 3.039 3.211 16,364 +0.10(+3.31%)
Dec 06, 2010 3.145 3.170 3.102 3.108 7,747 -0.09(-2.73%)
Dec 03, 2010 3.014 3.195 3.014 3.195 12,716 +0.21(+6.88%)
Dec 02, 2010 2.902 2.990 2.902 2.990 4,495 +0.06(+2.13%)
Dec 01, 2010 2.977 2.977 2.884 2.927 3,901 -0.06(-2.08%)
Nov 30, 2010 2.840 2.990 2.834 2.990 27,134 +0.02(+0.56%)
Nov 29, 2010 2.958 2.977 2.865 2.973 10,235 +0.01(+0.49%)
Nov 26, 2010 2.958 2.958 2.958 2.958 5,187 +0.03(+1.06%)
Nov 24, 2010 2.927 2.927 2.927 2.927 481 +0.00(+0.00%)
Nov 23, 2010 2.859 2.927 2.859 2.927 12,844 +0.06(+2.17%)
Nov 22, 2010 2.834 2.865 2.834 2.865 1,467 -0.05(-1.71%)
Nov 19, 2010 2.821 2.915 2.821 2.915 1,766 +0.06(+1.96%)
Nov 18, 2010 2.803 2.896 2.803 2.859 31,386 +0.06(+2.00%)
Nov 17, 2010 2.790 2.809 2.772 2.803 2,729 +0.00(+0.00%)
Nov 16, 2010 2.778 2.809 2.778 2.803 19,479 +0.04(+1.58%)
Nov 15, 2010 2.734 2.809 2.728 2.759 13,487 +0.02(+0.91%)
Nov 12, 2010 2.734 2.747 2.641 2.734 3,808 -0.07(-2.66%)
Nov 10, 2010 2.809 2.809 2.809 2.809 0 -0.05(-1.74%)
Nov 09, 2010 2.884 2.884 2.859 2.859 963 +0.02(+0.66%)
Nov 08, 2010 2.840 2.840 2.840 2.840 1,766 +0.01(+0.44%)
Nov 05, 2010 2.803 2.852 2.803 2.828 22,880 +0.02(+0.89%)
Nov 04, 2010 2.803 2.803 2.796 2.803 21,555 +0.00(+0.00%)
Nov 03, 2010 2.803 2.803 2.803 2.803 14,265 +0.00(+0.00%)
Nov 02, 2010 2.803 2.803 2.796 2.803 26,879 -0.01(-0.22%)
Nov 01, 2010 2.840 2.840 2.809 2.809 831 -0.02(-0.66%)
Oct 29, 2010 2.834 2.877 2.828 2.828 12,170 -0.04(-1.30%)
Oct 28, 2010 2.859 2.865 2.859 2.865 2,408 +0.04(+1.55%)
Oct 27, 2010 2.803 2.859 2.790 2.821 34,387 +0.01(+0.22%)
Oct 25, 2010 2.747 2.815 2.728 2.815 5,459 -0.01(-0.22%)
Oct 22, 2010 2.796 2.865 2.796 2.821 7,803 +0.00(+0.02%)
Oct 21, 2010 2.790 2.821 2.790 2.821 15,092 +0.08(+2.94%)
Oct 20, 2010 2.772 2.772 2.740 2.740 802 -0.04(-1.36%)
Oct 19, 2010 2.753 2.790 2.753 2.778 2,268 -0.01(-0.21%)
Oct 18, 2010 2.759 2.784 2.759 2.784 1,926 +0.01(+0.45%)
Oct 15, 2010 2.772 2.772 2.740 2.772 9,152 -0.01(-0.53%)
Oct 14, 2010 2.743 2.786 2.743 2.786 2,247 +0.04(+1.44%)
Oct 13, 2010 2.740 2.765 2.740 2.747 14,587 -0.01(-0.23%)
Oct 12, 2010 2.715 2.753 2.715 2.753 29,061 +0.01(+0.45%)
Oct 11, 2010 2.715 2.740 2.715 2.740 13,487 +0.02(+0.92%)
Oct 08, 2010 2.715 2.740 2.715 2.715 5,459 -0.00(-0.00%)
Oct 07, 2010 2.697 2.722 2.697 2.716 4,656 +0.00(+0.00%)
Oct 06, 2010 2.715 2.716 2.715 2.715 5,137 +0.01(+0.23%)
Oct 05, 2010 2.715 2.772 2.691 2.709 31,727 +0.01(+0.46%)
Oct 04, 2010 2.678 2.697 2.678 2.697 8,268 +0.01(+0.46%)
Oct 01, 2010 2.659 2.715 2.647 2.684 10,741 +0.01(+0.23%)
Sep 30, 2010 2.678 2.715 2.678 2.678 14,611 +0.03(+1.18%)
Sep 29, 2010 2.647 2.647 2.647 2.647 2,729 -0.02(-0.93%)
Sep 28, 2010 2.622 2.678 2.622 2.672 27,960 +0.06(+2.14%)
Sep 27, 2010 2.603 2.647 2.603 2.616 4,319 -0.02(-0.94%)
Sep 24, 2010 2.616 2.647 2.616 2.641 11,881 +0.01(+0.24%)
Sep 22, 2010 2.647 2.635 2.635 2.635 6,904 -0.01(-0.45%)
Sep 21, 2010 2.616 2.646 2.616 2.646 2,087 +0.01(+0.22%)
Sep 20, 2010 2.635 2.647 2.585 2.641 6,653 -0.01(-0.24%)
Sep 17, 2010 2.616 2.647 2.554 2.647 2,583 +0.03(+1.19%)
Sep 15, 2010 2.535 2.647 2.535 2.616 3,073 -0.02(-0.71%)
Sep 14, 2010 2.572 2.635 2.572 2.635 2,129 +0.02(+0.95%)
Sep 13, 2010 2.529 2.616 2.522 2.610 2,247 -0.01(-0.24%)
Sep 09, 2010 2.616 2.616 2.616 2.616 1,123 +0.02(+0.72%)
Sep 07, 2010 2.597 2.597 2.597 2.597 5,459 -0.01(-0.48%)
Sep 01, 2010 2.585 2.610 2.610 2.610 12,684 +0.04(+1.70%)
Aug 31, 2010 2.448 2.566 2.448 2.566 18,178 +0.05(+1.98%)
Aug 30, 2010 2.509 2.516 2.504 2.516 709 -0.10(-3.81%)
Aug 27, 2010 2.535 2.647 2.535 2.616 8,988 +0.08(+3.19%)
Aug 26, 2010 2.473 2.535 2.473 2.535 8,911 +0.00(+0.00%)
Aug 25, 2010 2.535 2.541 2.497 2.535 11,753 -0.00(-0.00%)
Aug 24, 2010 2.522 2.535 2.522 2.535 19,267 -0.05(-1.93%)
Aug 20, 2010 2.603 2.585 2.585 2.585 11,399 -0.05(-1.89%)
Aug 17, 2010 2.554 2.635 2.635 2.635 8,349 +0.09(+3.42%)
Aug 16, 2010 2.572 2.572 2.491 2.547 10,677 -0.07(-2.62%)
Aug 12, 2010 2.616 2.616 2.616 2.616 1,605 -0.03(-1.18%)
Aug 11, 2010 2.653 2.653 2.616 2.647 31,794 -0.01(-0.24%)
Aug 10, 2010 2.647 2.659 2.647 2.653 19,427 +0.01(+0.24%)
Aug 09, 2010 2.616 2.654 2.610 2.647 18,408 +0.01(+0.47%)
Aug 06, 2010 2.672 2.672 2.603 2.635 8,445 -0.02(-0.70%)
Aug 05, 2010 2.578 2.678 2.522 2.653 53,781 +0.04(+1.67%)
Aug 04, 2010 2.846 2.896 2.398 2.610 342,019 +0.02(+0.96%)
Aug 03, 2010 2.653 2.653 2.554 2.585 6,451 -0.06(-2.35%)
Aug 02, 2010 2.697 2.697 2.616 2.647 10,436 +0.01(+0.24%)
Jul 30, 2010 2.666 2.713 2.560 2.641 7,215 -0.02(-0.70%)
Jul 29, 2010 2.591 2.678 2.591 2.659 19,357 +0.09(+3.64%)
Jul 28, 2010 2.666 2.666 2.566 2.566 11,046 -0.10(-3.74%)
Jul 27, 2010 2.734 2.759 2.616 2.666 10,134 -0.06(-2.28%)
Jul 26, 2010 2.753 2.753 2.728 2.728 1,926 +0.00(+0.00%)
Jul 23, 2010 2.697 2.728 2.678 2.728 16,216 +0.08(+3.06%)
Jul 22, 2010 2.728 2.728 2.647 2.647 7,385 +0.01(+0.24%)
Jul 21, 2010 2.647 2.647 2.641 2.641 1,043 +0.00(+0.00%)
Jul 20, 2010 2.635 2.641 2.628 2.641 10,216 +0.01(+0.47%)
Jul 19, 2010 2.622 2.628 2.616 2.628 8,246 +0.03(+1.20%)
Jul 16, 2010 2.635 2.703 2.597 2.597 16,671 -0.02(-0.74%)
Jul 15, 2010 2.678 2.728 2.616 2.616 4,776 -0.06(-2.07%)
Jul 13, 2010 2.672 2.672 2.672 2.672 0 +0.04(+1.66%)
Jul 12, 2010 2.616 2.641 2.616 2.628 4,232 -0.01(-0.47%)
Jul 09, 2010 2.622 2.647 2.622 2.641 2,087 -0.05(-1.85%)
Jul 08, 2010 2.628 2.709 2.628 2.691 2,917 -0.01(-0.46%)
Jul 06, 2010 2.715 2.703 2.703 2.703 4,014 -0.01(-0.46%)
Jul 02, 2010 2.765 2.765 2.697 2.715 8,830 +0.09(+3.32%)
Jul 01, 2010 2.628 2.771 2.616 2.628 27,120 -0.04(-1.40%)
Jun 30, 2010 2.635 2.709 2.635 2.666 6,864 -0.01(-0.23%)
Jun 29, 2010 2.684 2.684 2.647 2.672 9,590 -0.12(-4.24%)
Jun 25, 2010 2.678 2.871 2.622 2.790 28,706 +0.14(+5.41%)
Jun 24, 2010 2.641 2.647 2.635 2.647 13,631 +0.02(+0.71%)
Jun 23, 2010 2.628 2.628 2.616 2.628 1,774 -0.05(-1.84%)
Jun 17, 2010 2.616 2.677 2.677 2.677 2,408 +0.02(+0.92%)
Jun 16, 2010 2.656 2.656 2.641 2.653 5,982 -0.03(-1.16%)
Jun 15, 2010 2.684 2.692 2.684 2.684 6,904 +0.00(+0.19%)
Jun 14, 2010 2.722 2.722 2.678 2.679 2,832 -0.01(-0.42%)
Jun 11, 2010 2.653 2.691 2.653 2.691 642 +0.07(+2.61%)
Jun 10, 2010 2.616 2.622 2.616 2.622 10,272 -0.06(-2.09%)
Jun 09, 2010 2.522 2.678 2.522 2.678 27,616 +0.03(+1.18%)
Jun 08, 2010 2.653 2.653 2.647 2.647 11,399 +0.00(+0.00%)
Jun 07, 2010 2.647 2.647 2.647 2.647 6,422 +0.00(+0.00%)
Jun 04, 2010 2.684 2.684 2.641 2.647 6,544 -0.02(-0.70%)
Jun 03, 2010 2.666 2.728 2.653 2.666 2,247 +0.01(+0.47%)
Jun 02, 2010 2.654 2.659 2.653 2.653 27,656 +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.