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 24, 2011 2.725 2.760 2.716 2.758 3,290 +0.02(+0.87%)
May 23, 2011 2.710 2.753 2.710 2.735 1,685 +0.01(+0.25%)
May 20, 2011 2.778 2.778 2.722 2.728 15,375 -0.08(-2.69%)
May 19, 2011 2.822 2.822 2.803 2.803 2,247 -0.01(-0.22%)
May 18, 2011 2.809 2.822 2.809 2.809 6,661 +0.00(+0.00%)
May 17, 2011 2.809 2.826 2.809 2.809 12,429 +0.00(+0.00%)
May 16, 2011 2.816 2.816 2.809 2.809 4,896 -0.02(-0.88%)
May 13, 2011 2.834 2.889 2.834 2.834 5,262 -0.02(-0.87%)
May 12, 2011 2.822 2.890 2.822 2.859 690 +0.03(+1.10%)
May 11, 2011 2.847 2.878 2.828 2.828 6,100 -0.02(-0.87%)
May 10, 2011 2.841 2.909 2.841 2.853 11,480 -0.01(-0.43%)
May 09, 2011 2.866 2.946 2.859 2.866 4,817 -0.01(-0.43%)
May 06, 2011 2.959 2.959 2.847 2.878 9,117 -0.04(-1.49%)
May 05, 2011 2.866 2.959 2.866 2.922 19,423 +0.00(+0.00%)
May 04, 2011 2.965 2.978 2.922 2.922 68,041 -0.04(-1.47%)
May 03, 2011 3.015 3.070 2.928 2.965 15,592 -0.05(-1.63%)
May 02, 2011 3.014 3.043 2.928 3.014 17,609 +0.05(+1.66%)
Apr 29, 2011 3.003 3.059 2.919 2.965 6,938 -0.04(-1.24%)
Apr 28, 2011 2.996 3.040 2.928 3.003 8,052 +0.04(+1.26%)
Apr 27, 2011 3.015 3.084 2.965 2.965 8,824 -0.04(-1.24%)
Apr 26, 2011 2.990 3.047 2.959 3.003 23,311 +0.04(+1.26%)
Apr 25, 2011 2.977 2.990 2.965 2.965 44,000 +0.01(+0.21%)
Apr 21, 2011 2.959 2.959 2.866 2.959 10,581 +0.04(+1.49%)
Apr 20, 2011 2.959 2.971 2.915 2.915 7,780 -0.04(-1.26%)
Apr 19, 2011 2.866 2.959 2.866 2.953 3,212 +0.09(+3.05%)
Apr 18, 2011 2.978 2.978 2.853 2.865 7,175 -0.09(-3.16%)
Apr 15, 2011 2.990 2.990 2.959 2.959 12,458 +0.00(+0.00%)
Apr 14, 2011 2.996 2.996 2.915 2.959 12,476 -0.00(-0.00%)
Apr 13, 2011 2.959 2.959 2.959 2.959 4,149 +0.01(+0.21%)
Apr 12, 2011 2.922 2.953 2.866 2.953 10,678 +0.04(+1.50%)
Apr 11, 2011 2.897 2.909 2.897 2.909 9,448 +0.02(+0.86%)
Apr 08, 2011 2.922 2.922 2.834 2.884 10,723 -0.04(-1.28%)
Apr 07, 2011 2.890 2.928 2.878 2.922 7,456 +0.06(+1.95%)
Apr 06, 2011 2.834 2.922 2.834 2.866 11,994 -0.03(-1.07%)
Apr 05, 2011 2.890 2.922 2.878 2.897 3,281 +0.01(+0.22%)
Apr 04, 2011 2.859 2.909 2.859 2.890 14,153 +0.04(+1.31%)
Apr 01, 2011 2.847 2.859 2.834 2.853 12,922 -0.00(-0.00%)
Mar 31, 2011 2.859 2.859 2.810 2.853 4,655 -0.01(-0.22%)
Mar 30, 2011 2.859 2.859 2.778 2.859 19,855 +0.11(+4.08%)
Mar 29, 2011 2.741 2.747 2.741 2.747 3,862 +0.03(+1.14%)
Mar 28, 2011 2.704 2.728 2.672 2.716 13,442 +0.04(+1.63%)
Mar 25, 2011 2.704 2.704 2.672 2.672 3,050 -0.03(-1.15%)
Mar 24, 2011 2.704 2.704 2.704 2.704 1,765 +0.00(+0.08%)
Mar 23, 2011 2.691 2.704 2.672 2.701 10,545 +0.02(+0.61%)
Mar 22, 2011 2.529 2.685 2.529 2.685 321 +0.04(+1.41%)
Mar 21, 2011 2.629 2.648 2.604 2.648 9,630 +0.00(+0.00%)
Mar 18, 2011 2.641 2.648 2.635 2.648 5,787 +0.00(+0.00%)
Mar 17, 2011 2.604 2.648 2.604 2.648 5,909 +0.04(+1.43%)
Mar 15, 2011 2.610 2.610 2.610 2.610 0 -0.03(-1.18%)
Mar 14, 2011 2.648 2.648 2.623 2.641 2,789 -0.01(-0.23%)
Mar 11, 2011 2.648 2.648 2.648 2.648 815 +0.00(+0.00%)
Mar 10, 2011 2.679 2.704 2.623 2.647 18,638 -0.05(-1.85%)
Mar 09, 2011 2.666 2.697 2.666 2.697 8,593 +0.04(+1.40%)
Mar 08, 2011 2.648 2.672 2.643 2.660 21,928 +0.01(+0.23%)
Mar 07, 2011 2.679 2.686 2.629 2.654 15,226 +0.00(+0.00%)
Mar 04, 2011 2.728 2.728 2.616 2.654 5,053 -0.07(-2.52%)
Mar 03, 2011 2.685 2.722 2.685 2.722 3,281 +0.04(+1.63%)
Mar 02, 2011 2.648 2.691 2.616 2.679 6,926 +0.03(+1.18%)
Mar 01, 2011 2.598 2.648 2.517 2.648 9,471 +0.08(+3.16%)
Feb 28, 2011 2.660 2.685 2.567 2.567 9,716 -0.07(-2.83%)
Feb 25, 2011 2.610 2.641 2.610 2.641 6,734 +0.04(+1.44%)
Feb 24, 2011 2.548 2.604 2.548 2.604 6,019 +0.08(+3.21%)
Feb 23, 2011 2.672 2.685 2.523 2.523 39,351 -0.08(-3.11%)
Feb 22, 2011 2.685 2.685 2.604 2.604 17,964 -0.09(-3.24%)
Feb 18, 2011 2.710 2.760 2.691 2.691 9,095 -0.06(-2.02%)
Feb 17, 2011 2.747 2.772 2.716 2.747 10,944 -0.01(-0.25%)
Feb 16, 2011 2.753 2.753 2.704 2.753 4,653 +0.02(+0.68%)
Feb 15, 2011 2.660 2.747 2.660 2.735 2,423 +0.01(+0.23%)
Feb 14, 2011 2.772 2.784 2.666 2.728 25,994 -0.04(-1.57%)
Feb 11, 2011 2.741 2.772 2.685 2.772 42,034 +0.04(+1.60%)
Feb 10, 2011 2.704 2.753 2.672 2.728 26,069 +0.07(+2.58%)
Feb 09, 2011 2.741 2.866 2.648 2.660 83,651 -0.02(-0.70%)
Feb 08, 2011 2.616 2.791 2.616 2.679 159,813 +0.19(+7.50%)
Feb 07, 2011 2.429 2.492 2.411 2.492 19,602 +0.09(+3.63%)
Feb 04, 2011 2.461 2.461 2.405 2.405 15,104 -0.02(-1.03%)
Feb 03, 2011 2.398 2.430 2.398 2.430 1,284 +0.00(+0.00%)
Feb 02, 2011 2.430 2.430 2.430 2.430 802 -0.06(-2.50%)
Feb 01, 2011 2.398 2.492 2.398 2.492 4,822 +0.02(+1.01%)
Jan 31, 2011 2.411 2.467 2.398 2.467 5,488 +0.01(+0.53%)
Jan 28, 2011 2.461 2.461 2.354 2.454 18,603 -0.01(-0.27%)
Jan 27, 2011 2.411 2.461 2.411 2.461 10,113 +0.01(+0.25%)
Jan 26, 2011 2.392 2.454 2.305 2.454 24,360 -0.01(-0.51%)
Jan 25, 2011 2.423 2.467 2.423 2.467 9,575 +0.00(+0.00%)
Jan 24, 2011 2.411 2.467 2.411 2.467 6,421 +0.06(+2.32%)
Jan 21, 2011 2.355 2.467 2.355 2.411 4,976 -0.05(-2.03%)
Jan 19, 2011 2.448 2.461 2.461 2.461 3,210 -0.02(-0.83%)
Jan 18, 2011 2.492 2.492 2.373 2.481 8,509 -0.00(-0.17%)
Jan 14, 2011 2.486 2.486 2.485 2.485 1,765 -0.00(-0.00%)
Jan 13, 2011 2.467 2.486 2.418 2.486 6,523 +0.02(+0.76%)
Jan 12, 2011 2.504 2.610 2.467 2.467 42,364 -0.09(-3.41%)
Jan 11, 2011 2.506 2.554 2.498 2.554 9,856 +0.00(+0.01%)
Jan 10, 2011 2.498 2.554 2.498 2.554 3,115 +0.06(+2.23%)
Jan 07, 2011 2.492 2.567 2.479 2.498 13,168 -0.04(-1.72%)
Jan 06, 2011 2.529 2.554 2.479 2.542 5,050 -0.04(-1.69%)
Jan 05, 2011 2.461 2.585 2.461 2.585 5,745 +0.14(+5.87%)
Jan 04, 2011 2.411 2.479 2.398 2.442 10,681 +0.05(+2.08%)
Jan 03, 2011 2.305 2.392 2.299 2.392 15,039 +0.09(+3.78%)
Dec 31, 2010 2.367 2.423 2.305 2.305 31,787 -0.12(-4.98%)
Dec 30, 2010 2.429 2.429 2.355 2.426 6,206 -0.00(-0.15%)
Dec 29, 2010 2.392 2.429 2.392 2.429 3,441 +0.03(+1.30%)
Dec 28, 2010 2.380 2.461 2.380 2.398 6,742 -0.03(-1.28%)
Dec 27, 2010 2.411 2.503 2.411 2.429 3,162 -0.06(-2.50%)
Dec 23, 2010 2.429 2.554 2.429 2.492 10,699 -0.06(-2.44%)
Dec 22, 2010 2.448 2.554 2.448 2.554 6,902 +0.01(+0.49%)
Dec 21, 2010 2.448 2.554 2.417 2.542 13,107 +0.12(+5.15%)
Dec 20, 2010 2.417 2.542 2.417 2.417 15,360 -0.07(-3.00%)
Dec 17, 2010 2.442 2.492 2.398 2.492 14,476 +0.06(+2.30%)
Dec 16, 2010 2.398 2.442 2.336 2.436 23,945 +0.04(+1.56%)
Dec 15, 2010 2.417 2.553 2.342 2.398 40,412 +0.01(+0.52%)
Dec 14, 2010 2.623 2.623 2.249 2.386 317,777 -0.64(-21.19%)
Dec 13, 2010 3.102 3.177 2.959 3.028 7,063 -0.07(-2.21%)
Dec 10, 2010 3.177 3.270 2.990 3.096 8,132 -0.09(-2.93%)
Dec 09, 2010 2.928 3.189 2.928 3.189 2,141 +0.03(+0.99%)
Dec 08, 2010 3.096 3.202 2.858 3.158 85,039 -0.05(-1.65%)
Dec 07, 2010 3.115 3.270 3.040 3.211 16,361 +0.10(+3.31%)
Dec 06, 2010 3.146 3.171 3.102 3.108 7,745 -0.09(-2.73%)
Dec 03, 2010 3.015 3.196 3.015 3.196 12,713 +0.21(+6.88%)
Dec 02, 2010 2.903 2.990 2.903 2.990 4,494 +0.06(+2.13%)
Dec 01, 2010 2.978 2.978 2.884 2.928 3,900 -0.06(-2.08%)
Nov 30, 2010 2.841 2.990 2.834 2.990 27,129 +0.02(+0.56%)
Nov 29, 2010 2.959 2.978 2.866 2.973 10,233 +0.01(+0.49%)
Nov 26, 2010 2.959 2.959 2.959 2.959 5,186 +0.03(+1.06%)
Nov 24, 2010 2.928 2.928 2.928 2.928 481 +0.00(+0.00%)
Nov 23, 2010 2.859 2.928 2.859 2.928 12,842 +0.06(+2.17%)
Nov 22, 2010 2.834 2.866 2.834 2.866 1,467 -0.05(-1.71%)
Nov 19, 2010 2.822 2.915 2.822 2.915 1,765 +0.06(+1.96%)
Nov 18, 2010 2.803 2.897 2.803 2.859 31,379 +0.06(+2.00%)
Nov 17, 2010 2.791 2.809 2.772 2.803 2,728 +0.00(+0.00%)
Nov 16, 2010 2.778 2.809 2.778 2.803 19,475 +0.04(+1.58%)
Nov 15, 2010 2.735 2.809 2.728 2.760 13,484 +0.02(+0.91%)
Nov 12, 2010 2.735 2.747 2.641 2.735 3,807 -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 2.841 2.841 2.841 2.841 1,765 +0.01(+0.44%)
Nov 05, 2010 2.803 2.853 2.803 2.828 22,875 +0.02(+0.89%)
Nov 04, 2010 2.803 2.803 2.797 2.803 21,550 +0.00(+0.00%)
Nov 03, 2010 2.803 2.803 2.803 2.803 14,262 +0.00(+0.00%)
Nov 02, 2010 2.803 2.803 2.797 2.803 26,873 -0.01(-0.22%)
Nov 01, 2010 2.841 2.841 2.809 2.809 831 -0.02(-0.66%)
Oct 29, 2010 2.835 2.878 2.828 2.828 12,168 -0.04(-1.30%)
Oct 28, 2010 2.859 2.866 2.859 2.866 2,407 +0.04(+1.55%)
Oct 27, 2010 2.803 2.859 2.791 2.822 34,380 +0.01(+0.22%)
Oct 25, 2010 2.747 2.816 2.728 2.816 5,457 -0.01(-0.22%)
Oct 22, 2010 2.797 2.866 2.797 2.822 7,801 +0.00(+0.02%)
Oct 21, 2010 2.791 2.822 2.791 2.821 15,089 +0.08(+2.94%)
Oct 20, 2010 2.772 2.772 2.741 2.741 802 -0.04(-1.36%)
Oct 19, 2010 2.753 2.791 2.753 2.779 2,268 -0.01(-0.21%)
Oct 18, 2010 2.760 2.785 2.760 2.785 1,926 +0.01(+0.45%)
Oct 15, 2010 2.772 2.772 2.741 2.772 9,150 -0.01(-0.53%)
Oct 14, 2010 2.743 2.787 2.743 2.787 2,247 +0.04(+1.44%)
Oct 13, 2010 2.741 2.766 2.741 2.747 14,583 -0.01(-0.23%)
Oct 12, 2010 2.716 2.753 2.716 2.753 29,055 +0.01(+0.45%)
Oct 11, 2010 2.716 2.741 2.716 2.741 13,484 +0.02(+0.92%)
Oct 08, 2010 2.716 2.741 2.716 2.716 5,457 -0.00(-0.00%)
Oct 07, 2010 2.697 2.722 2.697 2.716 4,655 +0.00(+0.00%)
Oct 06, 2010 2.716 2.716 2.716 2.716 5,136 +0.01(+0.23%)
Oct 05, 2010 2.716 2.772 2.691 2.710 31,720 +0.01(+0.46%)
Oct 04, 2010 2.679 2.697 2.679 2.697 8,267 +0.01(+0.46%)
Oct 01, 2010 2.660 2.716 2.648 2.685 10,739 +0.01(+0.23%)
Sep 30, 2010 2.679 2.716 2.679 2.679 14,608 +0.03(+1.18%)
Sep 29, 2010 2.648 2.648 2.648 2.648 2,728 -0.02(-0.93%)
Sep 28, 2010 2.623 2.679 2.623 2.672 27,954 +0.06(+2.14%)
Sep 27, 2010 2.604 2.648 2.604 2.616 4,318 -0.02(-0.94%)
Sep 24, 2010 2.616 2.648 2.616 2.641 11,879 +0.01(+0.24%)
Sep 22, 2010 2.648 2.635 2.635 2.635 6,902 -0.01(-0.45%)
Sep 21, 2010 2.616 2.647 2.616 2.647 2,086 +0.01(+0.22%)
Sep 20, 2010 2.635 2.648 2.586 2.641 6,652 -0.01(-0.23%)
Sep 17, 2010 2.616 2.648 2.554 2.648 2,582 +0.03(+1.19%)
Sep 15, 2010 2.535 2.648 2.535 2.616 3,072 -0.02(-0.71%)
Sep 14, 2010 2.573 2.635 2.573 2.635 2,128 +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 2.598 2.598 2.598 2.598 5,457 -0.01(-0.48%)
Sep 01, 2010 2.585 2.610 2.610 2.610 12,681 +0.04(+1.70%)
Aug 31, 2010 2.448 2.567 2.448 2.567 18,174 +0.05(+1.98%)
Aug 30, 2010 2.509 2.517 2.504 2.517 709 -0.10(-3.81%)
Aug 27, 2010 2.535 2.648 2.535 2.616 8,986 +0.08(+3.19%)
Aug 26, 2010 2.473 2.535 2.473 2.535 8,909 +0.00(+0.00%)
Aug 25, 2010 2.535 2.542 2.498 2.535 11,750 -0.00(-0.00%)
Aug 24, 2010 2.523 2.535 2.523 2.535 19,263 -0.05(-1.93%)
Aug 20, 2010 2.604 2.585 2.585 2.585 11,397 -0.05(-1.89%)
Aug 17, 2010 2.554 2.635 2.635 2.635 8,347 +0.09(+3.42%)
Aug 16, 2010 2.573 2.573 2.492 2.548 10,675 -0.07(-2.62%)
Aug 12, 2010 2.616 2.616 2.616 2.616 1,605 -0.03(-1.18%)
Aug 11, 2010 2.654 2.654 2.616 2.648 31,787 -0.01(-0.24%)
Aug 10, 2010 2.648 2.660 2.648 2.654 19,423 +0.01(+0.24%)
Aug 09, 2010 2.616 2.654 2.610 2.648 18,404 +0.01(+0.47%)
Aug 06, 2010 2.672 2.672 2.604 2.635 8,443 -0.02(-0.70%)
Aug 05, 2010 2.579 2.679 2.523 2.654 53,770 +0.04(+1.67%)
Aug 04, 2010 2.847 2.897 2.398 2.610 341,946 +0.02(+0.96%)
Aug 03, 2010 2.654 2.654 2.554 2.585 6,450 -0.06(-2.35%)
Aug 02, 2010 2.697 2.697 2.616 2.648 10,434 +0.01(+0.24%)
Jul 30, 2010 2.666 2.713 2.560 2.641 7,214 -0.02(-0.70%)
Jul 29, 2010 2.591 2.679 2.591 2.660 19,353 +0.09(+3.64%)
Jul 28, 2010 2.666 2.666 2.567 2.567 11,044 -0.10(-3.74%)
Jul 27, 2010 2.735 2.760 2.616 2.666 10,132 -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 2.679 2.728 16,213 +0.08(+3.06%)
Jul 22, 2010 2.728 2.728 2.648 2.648 7,384 +0.01(+0.24%)
Jul 21, 2010 2.648 2.648 2.641 2.641 1,043 +0.00(+0.00%)
Jul 20, 2010 2.635 2.641 2.629 2.641 10,214 +0.01(+0.47%)
Jul 19, 2010 2.623 2.629 2.616 2.629 8,244 +0.03(+1.20%)
Jul 16, 2010 2.635 2.704 2.598 2.598 16,667 -0.02(-0.74%)
Jul 15, 2010 2.679 2.728 2.617 2.617 4,775 -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 2.629 4,231 -0.01(-0.47%)
Jul 09, 2010 2.623 2.648 2.623 2.641 2,086 -0.05(-1.85%)
Jul 08, 2010 2.629 2.710 2.629 2.691 2,916 -0.01(-0.46%)
Jul 06, 2010 2.716 2.704 2.704 2.704 4,013 -0.01(-0.46%)
Jul 02, 2010 2.766 2.766 2.697 2.716 8,829 +0.09(+3.32%)
Jul 01, 2010 2.629 2.771 2.616 2.629 27,114 -0.04(-1.40%)
Jun 30, 2010 2.635 2.710 2.635 2.666 6,862 -0.01(-0.23%)
Jun 29, 2010 2.685 2.685 2.648 2.672 9,588 -0.12(-4.24%)
Jun 25, 2010 2.679 2.872 2.623 2.791 28,700 +0.14(+5.41%)
Jun 24, 2010 2.641 2.648 2.635 2.648 13,628 +0.02(+0.71%)
Jun 23, 2010 2.629 2.629 2.616 2.629 1,773 -0.05(-1.84%)
Jun 17, 2010 2.616 2.678 2.678 2.678 2,407 +0.02(+0.92%)
Jun 16, 2010 2.657 2.657 2.641 2.654 5,981 -0.03(-1.16%)
Jun 15, 2010 2.685 2.692 2.685 2.685 6,902 +0.00(+0.19%)
Jun 14, 2010 2.722 2.722 2.679 2.680 2,831 -0.01(-0.42%)
Jun 11, 2010 2.654 2.691 2.654 2.691 642 +0.07(+2.61%)
Jun 10, 2010 2.616 2.623 2.616 2.623 10,270 -0.06(-2.09%)
Jun 09, 2010 2.523 2.679 2.523 2.679 27,610 +0.03(+1.18%)
Jun 08, 2010 2.654 2.654 2.648 2.648 11,397 +0.00(+0.00%)
Jun 07, 2010 2.648 2.648 2.648 2.648 6,421 +0.00(+0.00%)
Jun 04, 2010 2.685 2.685 2.641 2.648 6,543 -0.02(-0.70%)
Jun 03, 2010 2.666 2.728 2.654 2.666 2,247 +0.01(+0.47%)
Jun 02, 2010 2.654 2.660 2.654 2.654 27,650 +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.