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

C S P Inc (NQ: CSPI )

15.27 +0.46 (+3.11%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 21, 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, 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%)
May 01, 2012 2.591 2.616 2.559 2.616 4,569 -0.01(-0.24%)
Apr 30, 2012 2.559 2.655 2.559 2.623 12,069 -0.03(-1.20%)
Apr 27, 2012 2.655 2.655 2.648 2.655 781 +0.01(+0.24%)
Apr 24, 2012 2.616 2.648 2.648 2.648 36,270 -0.01(-0.24%)
Apr 23, 2012 2.571 2.655 2.571 2.655 3,595 +0.09(+3.49%)
Apr 20, 2012 2.655 2.655 2.565 2.565 1,407 -0.08(-2.91%)
Apr 19, 2012 2.616 2.655 2.616 2.642 1,663 +0.02(+0.73%)
Apr 18, 2012 2.629 2.629 2.623 2.623 625 -0.03(-1.20%)
Apr 17, 2012 2.597 2.655 2.597 2.655 6,090 +0.04(+1.72%)
Apr 16, 2012 2.610 2.610 2.610 2.610 469 -0.01(-0.49%)
Apr 13, 2012 2.623 2.623 2.623 2.623 1,250 -0.03(-1.20%)
Apr 12, 2012 2.616 2.661 2.616 2.655 14,070 +0.03(+1.22%)
Apr 11, 2012 2.597 2.687 2.597 2.623 9,849 +0.08(+3.27%)
Apr 10, 2012 2.623 2.623 2.539 2.539 8,800 -0.08(-3.17%)
Apr 09, 2012 2.623 2.623 2.610 2.622 11,725 -0.00(-0.00%)
Apr 05, 2012 2.610 2.623 2.610 2.623 4,893 +0.11(+4.33%)
Apr 03, 2012 2.648 2.514 2.514 2.514 17,978 -0.14(-5.30%)
Apr 02, 2012 2.635 2.655 2.591 2.655 10,630 +0.08(+3.23%)
Mar 30, 2012 2.623 2.623 2.565 2.571 14,346 +0.08(+3.07%)
Mar 29, 2012 2.571 2.571 2.495 2.495 938 -0.03(-1.26%)
Mar 28, 2012 2.527 2.527 2.527 2.527 156 -0.09(-3.42%)
Mar 26, 2012 2.578 2.616 2.616 2.616 12,663 +0.06(+2.25%)
Mar 23, 2012 2.514 2.559 2.482 2.559 3,126 -0.03(-0.99%)
Mar 22, 2012 2.635 2.635 2.584 2.584 781 -0.04(-1.70%)
Mar 21, 2012 2.635 2.635 2.616 2.629 2,814 -0.03(-0.96%)
Mar 19, 2012 2.642 2.655 2.655 2.655 2,970 +0.01(+0.24%)
Mar 16, 2012 2.623 2.648 2.623 2.648 3,752 +0.04(+1.47%)
Mar 15, 2012 2.565 2.623 2.565 2.610 2,657 -0.01(-0.47%)
Mar 14, 2012 2.527 2.622 2.514 2.622 4,200 -0.00(-0.04%)
Mar 13, 2012 2.440 2.629 2.440 2.623 5,839 +0.02(+0.75%)
Mar 12, 2012 2.543 2.635 2.469 2.603 4,846 +0.08(+3.04%)
Mar 08, 2012 2.527 2.527 2.527 2.527 4,846 +0.03(+1.28%)
Mar 07, 2012 2.546 2.680 2.475 2.495 26,014 -0.06(-2.26%)
Mar 06, 2012 2.437 2.552 2.437 2.552 5,159 +0.14(+5.84%)
Mar 05, 2012 2.399 2.498 2.386 2.411 8,348 +0.01(+0.27%)
Mar 02, 2012 2.367 2.424 2.367 2.405 2,376 -0.02(-0.79%)
Mar 01, 2012 2.424 2.424 2.322 2.424 9,223 -0.04(-1.56%)
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%)
Dec 05, 2011 2.174 2.174 2.142 2.167 6,085 -0.01(-0.29%)
Nov 30, 2011 2.180 2.174 2.174 2.174 3,532 -0.01(-0.29%)
Nov 29, 2011 2.180 2.180 2.180 2.180 3,853 +0.06(+2.64%)
Nov 23, 2011 2.074 2.124 2.124 2.124 11,078 -0.03(-1.45%)
Nov 21, 2011 2.167 2.155 2.155 2.155 35,484 +0.09(+4.53%)
Nov 17, 2011 2.062 2.062 2.062 2.062 0 -0.04(-2.07%)
Nov 16, 2011 2.105 2.105 2.105 2.105 321 -0.07(-3.15%)
Nov 15, 2011 2.142 2.174 2.142 2.174 2,408 +0.01(+0.29%)
Nov 11, 2011 2.111 2.167 2.167 2.167 3,211 +0.05(+2.35%)
Nov 08, 2011 2.124 2.118 2.118 2.118 642 +0.00(+0.00%)
Nov 07, 2011 2.111 2.180 2.111 2.118 3,545 -0.06(-2.86%)
Nov 02, 2011 2.180 2.180 2.180 2.180 1,123 +0.04(+1.74%)
Nov 01, 2011 2.155 2.157 2.118 2.142 2,047 -0.03(-1.43%)
Oct 31, 2011 2.099 2.174 2.099 2.174 321 +0.07(+3.56%)
Oct 24, 2011 2.080 2.099 2.099 2.099 963 +0.03(+1.44%)
Oct 21, 2011 2.069 2.069 2.069 2.069 160 -0.03(-1.42%)
Oct 18, 2011 2.099 2.099 2.099 2.099 0 -0.07(-3.44%)
Oct 17, 2011 2.174 2.174 2.174 2.174 802 +0.00(+0.00%)
Oct 14, 2011 2.105 2.180 2.099 2.174 5,242 +0.02(+1.16%)
Oct 13, 2011 2.248 2.248 2.149 2.149 5,940 -0.07(-3.36%)
Oct 12, 2011 2.192 2.223 2.149 2.223 2,408 +0.11(+5.00%)
Oct 11, 2011 2.024 2.124 2.024 2.118 6,599 -0.10(-4.49%)
Oct 10, 2011 2.323 2.323 2.211 2.217 7,193 +0.04(+1.72%)
Oct 07, 2011 2.180 2.180 2.180 2.180 642 +0.16(+7.69%)
Oct 04, 2011 2.068 2.024 2.024 2.024 8,991 -0.06(-2.69%)
Oct 03, 2011 2.118 2.118 2.068 2.080 12,515 -0.10(-4.57%)
Sep 29, 2011 2.180 2.180 2.180 2.180 0 -0.04(-1.96%)
Sep 28, 2011 2.086 2.223 2.086 2.223 642 -0.01(-0.28%)
Sep 27, 2011 2.242 2.242 2.099 2.230 11,666 +0.04(+1.70%)
Sep 26, 2011 2.105 2.192 2.086 2.192 2,247 +0.01(+0.57%)
Sep 23, 2011 2.124 2.280 2.086 2.180 66,851 +0.03(+1.45%)
Sep 22, 2011 2.180 2.180 2.149 2.149 4,174 -0.09(-4.17%)
Sep 21, 2011 2.180 2.242 2.180 2.242 2,408 -0.09(-3.74%)
Sep 20, 2011 2.329 2.329 2.329 2.329 802 +0.02(+1.08%)
Sep 19, 2011 2.105 2.335 2.105 2.304 963 -0.01(-0.27%)
Sep 16, 2011 2.311 2.311 2.311 2.311 1,382 +0.05(+2.20%)
Sep 14, 2011 2.261 2.261 2.261 2.261 0 +0.14(+6.45%)
Sep 13, 2011 2.111 2.273 2.111 2.124 6,952 +0.02(+1.19%)
Sep 12, 2011 2.086 2.155 2.086 2.099 8,074 -0.07(-3.44%)
Sep 09, 2011 2.093 2.205 2.093 2.174 3,853 +0.04(+2.05%)
Sep 08, 2011 2.086 2.130 2.068 2.130 5,298 -0.02(-1.16%)
Sep 07, 2011 2.080 2.211 2.068 2.155 6,743 +0.08(+3.90%)
Sep 06, 2011 2.030 2.118 2.030 2.074 3,211 -0.06(-2.63%)
Sep 02, 2011 2.124 2.142 2.124 2.130 4,656 -0.01(-0.58%)
Sep 01, 2011 2.180 2.192 2.111 2.142 7,790 -0.04(-1.69%)
Aug 31, 2011 2.167 2.192 2.167 2.179 6,131 +0.04(+1.72%)
Aug 30, 2011 2.111 2.142 2.111 2.142 642 +0.01(+0.58%)
Aug 29, 2011 2.130 2.130 2.130 2.130 160 -0.04(-1.72%)
Aug 25, 2011 2.180 2.167 2.167 2.167 7,385 -0.01(-0.28%)
Aug 24, 2011 2.130 2.211 2.130 2.174 5,041 +0.08(+3.87%)
Aug 22, 2011 2.211 2.093 2.093 2.093 27,295 -0.09(-4.00%)
Aug 19, 2011 2.211 2.217 2.180 2.180 11,721 -0.06(-2.78%)
Aug 18, 2011 2.217 2.242 2.211 2.242 9,821 -0.01(-0.55%)
Aug 17, 2011 2.255 2.304 2.211 2.255 17,738 -0.05(-2.29%)
Aug 16, 2011 2.273 2.308 2.273 2.308 1,525 +0.00(+0.13%)
Aug 15, 2011 2.417 2.417 2.303 2.304 2,689 -0.11(-4.64%)
Aug 11, 2011 2.423 2.417 2.417 2.417 481 +0.01(+0.52%)
Aug 10, 2011 2.429 2.460 2.369 2.404 10,892 -0.02(-1.03%)
Aug 09, 2011 2.280 2.491 2.280 2.429 3,532 +0.13(+5.69%)
Aug 08, 2011 2.248 2.370 2.248 2.298 5,181 -0.09(-3.93%)
Aug 05, 2011 2.273 2.522 2.242 2.392 17,595 +0.12(+5.23%)
Aug 04, 2011 2.298 2.382 2.248 2.273 13,456 -0.16(-6.41%)
Aug 03, 2011 2.554 2.554 2.311 2.429 20,848 -0.16(-6.02%)
Aug 02, 2011 2.585 2.616 2.585 2.585 2,087 +0.01(+0.48%)
Aug 01, 2011 2.563 2.572 2.563 2.572 642 -0.01(-0.48%)
Jul 29, 2011 2.563 2.622 2.541 2.585 1,419 -0.03(-1.21%)
Jul 28, 2011 2.572 2.616 2.572 2.616 939 +0.04(+1.71%)
Jul 27, 2011 2.535 2.629 2.535 2.572 29,862 -0.08(-2.84%)
Jul 26, 2011 2.563 2.716 2.563 2.647 6,904 -0.02(-0.90%)
Jul 25, 2011 2.616 2.710 2.616 2.671 3,869 -0.01(-0.25%)
Jul 22, 2011 2.715 2.715 2.678 2.678 2,408 -0.03(-1.15%)
Jul 21, 2011 2.691 2.709 2.691 2.709 963 +0.01(+0.23%)
Jul 20, 2011 2.673 2.703 2.673 2.703 2,344 -0.04(-1.36%)
Jul 19, 2011 2.803 2.803 2.678 2.740 15,770 -0.07(-2.65%)
Jul 15, 2011 2.709 2.815 2.815 2.815 5,940 +0.04(+1.57%)
Jul 14, 2011 2.678 2.772 2.678 2.772 1,974 +0.08(+3.01%)
Jul 12, 2011 2.678 2.691 2.691 2.691 2,729 +0.01(+0.46%)
Jul 11, 2011 2.597 2.709 2.597 2.678 6,841 -0.06(-2.05%)
Jul 08, 2011 2.734 2.734 2.734 2.734 802 +0.05(+1.86%)
Jul 07, 2011 2.678 2.697 2.678 2.684 1,053 -0.01(-0.23%)
Jul 05, 2011 2.691 2.691 2.691 2.691 160 -0.02(-0.92%)
Jun 29, 2011 2.703 2.715 2.715 2.715 1,445 +0.01(+0.23%)
Jun 27, 2011 2.709 2.709 2.709 2.709 481 -0.07(-2.46%)
Jun 24, 2011 2.765 2.778 2.765 2.778 2,568 +0.01(+0.45%)
Jun 23, 2011 2.722 2.765 2.722 2.765 2,408 +0.04(+1.60%)
Jun 22, 2011 2.772 2.796 2.694 2.722 963 -0.07(-2.46%)
Jun 21, 2011 2.703 2.790 2.641 2.790 5,568 +0.09(+3.23%)
Jun 20, 2011 2.703 2.715 2.659 2.703 3,394 +0.00(+0.00%)
Jun 17, 2011 2.554 2.703 2.541 2.703 5,919 +0.15(+5.96%)
Jun 16, 2011 2.560 2.566 2.454 2.551 22,326 -0.06(-2.48%)
Jun 15, 2011 2.597 2.616 2.597 2.616 5,996 +0.00(+0.00%)
Jun 14, 2011 2.647 2.672 2.560 2.616 11,704 -0.04(-1.64%)
Jun 13, 2011 2.678 2.715 2.653 2.659 6,289 -0.06(-2.29%)
Jun 10, 2011 2.659 2.728 2.653 2.722 7,666 +0.02(+0.92%)
Jun 09, 2011 2.803 2.803 2.659 2.697 5,062 -0.01(-0.46%)
Jun 08, 2011 2.684 2.709 2.684 2.709 5,717 -0.00(-0.00%)
Jun 07, 2011 2.728 2.728 2.691 2.709 4,840 -0.02(-0.68%)
Jun 06, 2011 2.728 2.784 2.728 2.728 3,564 -0.05(-1.79%)
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.