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

C S P Inc (NQ: CSPI )

14.30 -0.04 (-0.28%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 20, 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 (%)
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%)
Jun 01, 2012 2.738 2.802 2.687 2.687 14,614 -0.09(-3.23%)
May 31, 2012 2.713 2.834 2.598 2.777 8,645 +0.04(+1.64%)
May 30, 2012 2.821 2.834 2.649 2.732 5,644 -0.10(-3.61%)
May 29, 2012 2.834 2.834 2.834 2.834 312 -0.01(-0.45%)
May 25, 2012 2.847 2.847 2.847 2.847 156 +0.01(+0.45%)
May 24, 2012 2.834 2.873 2.780 2.834 27,070 -0.03(-1.12%)
May 23, 2012 2.687 2.866 2.687 2.866 6,095 +0.08(+2.75%)
May 22, 2012 2.706 2.789 2.706 2.789 39,824 +0.12(+4.31%)
May 18, 2012 2.655 2.674 2.674 2.674 3,282 -0.03(-1.18%)
May 17, 2012 2.706 2.706 2.706 2.706 2,191 -0.01(-0.47%)
May 16, 2012 2.732 2.732 2.719 2.719 3,126 -0.08(-2.97%)
May 14, 2012 2.821 2.802 2.802 2.802 12,660 -0.04(-1.57%)
May 11, 2012 2.873 2.873 2.835 2.847 12,637 -0.03(-1.11%)
May 10, 2012 2.828 2.898 2.828 2.879 4,642 +0.08(+2.74%)
May 09, 2012 2.687 2.847 2.687 2.802 33,877 +0.12(+4.29%)
May 08, 2012 2.665 2.687 2.665 2.687 781 +0.08(+3.19%)
May 07, 2012 2.604 2.604 2.604 2.604 1,406 -0.03(-0.97%)
May 04, 2012 2.655 2.655 2.630 2.630 1,813 -0.06(-2.14%)
May 02, 2012 2.585 2.687 2.687 2.687 7,815 +0.07(+2.69%)
May 01, 2012 2.591 2.617 2.559 2.617 4,568 -0.01(-0.24%)
Apr 30, 2012 2.559 2.655 2.559 2.623 12,066 -0.03(-1.20%)
Apr 27, 2012 2.655 2.655 2.649 2.655 781 +0.01(+0.24%)
Apr 24, 2012 2.617 2.649 2.649 2.649 36,262 -0.01(-0.24%)
Apr 23, 2012 2.572 2.655 2.572 2.655 3,594 +0.09(+3.49%)
Apr 20, 2012 2.655 2.655 2.566 2.566 1,406 -0.08(-2.91%)
Apr 19, 2012 2.617 2.655 2.617 2.642 1,663 +0.02(+0.73%)
Apr 18, 2012 2.630 2.630 2.623 2.623 625 -0.03(-1.20%)
Apr 17, 2012 2.598 2.655 2.598 2.655 6,089 +0.04(+1.72%)
Apr 16, 2012 2.610 2.610 2.610 2.610 468 -0.01(-0.49%)
Apr 13, 2012 2.623 2.623 2.623 2.623 1,250 -0.03(-1.20%)
Apr 12, 2012 2.617 2.661 2.617 2.655 14,067 +0.03(+1.22%)
Apr 11, 2012 2.598 2.687 2.598 2.623 9,847 +0.08(+3.27%)
Apr 10, 2012 2.623 2.623 2.540 2.540 8,798 -0.08(-3.17%)
Apr 09, 2012 2.623 2.623 2.610 2.623 11,722 -0.00(-0.00%)
Apr 05, 2012 2.610 2.623 2.610 2.623 4,892 +0.11(+4.33%)
Apr 03, 2012 2.649 2.514 2.514 2.514 17,974 -0.14(-5.30%)
Apr 02, 2012 2.636 2.655 2.591 2.655 10,628 +0.08(+3.23%)
Mar 30, 2012 2.623 2.623 2.566 2.572 14,343 +0.08(+3.07%)
Mar 29, 2012 2.572 2.572 2.495 2.495 937 -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 2.617 2.617 2.617 12,660 +0.06(+2.25%)
Mar 23, 2012 2.514 2.559 2.482 2.559 3,126 -0.03(-0.99%)
Mar 22, 2012 2.636 2.636 2.585 2.585 781 -0.04(-1.70%)
Mar 21, 2012 2.636 2.636 2.617 2.630 2,813 -0.03(-0.96%)
Mar 19, 2012 2.642 2.655 2.655 2.655 2,969 +0.01(+0.24%)
Mar 16, 2012 2.623 2.649 2.623 2.649 3,751 +0.04(+1.47%)
Mar 15, 2012 2.566 2.623 2.566 2.610 2,657 -0.01(-0.47%)
Mar 14, 2012 2.527 2.623 2.514 2.623 4,199 -0.00(-0.04%)
Mar 13, 2012 2.440 2.630 2.440 2.624 5,837 +0.02(+0.75%)
Mar 12, 2012 2.543 2.636 2.470 2.604 4,845 +0.08(+3.04%)
Mar 08, 2012 2.527 2.527 2.527 2.527 4,845 +0.03(+1.28%)
Mar 07, 2012 2.546 2.681 2.476 2.495 26,008 -0.06(-2.26%)
Mar 06, 2012 2.438 2.553 2.438 2.553 5,158 +0.14(+5.84%)
Mar 05, 2012 2.399 2.499 2.386 2.412 8,346 +0.01(+0.27%)
Mar 02, 2012 2.367 2.425 2.367 2.406 2,375 -0.02(-0.79%)
Mar 01, 2012 2.425 2.425 2.322 2.425 9,221 -0.04(-1.56%)
Feb 29, 2012 2.386 2.495 2.354 2.463 1,719 +0.06(+2.67%)
Feb 28, 2012 2.393 2.489 2.329 2.399 30,666 +0.03(+1.35%)
Feb 27, 2012 2.566 2.566 2.361 2.367 52,924 -0.22(-8.64%)
Feb 24, 2012 2.687 2.687 2.591 2.591 9,872 -0.11(-4.03%)
Feb 23, 2012 2.796 2.866 2.559 2.700 43,708 -0.07(-2.54%)
Feb 22, 2012 2.719 2.815 2.693 2.770 31,745 +0.08(+3.10%)
Feb 21, 2012 2.655 2.687 2.649 2.687 12,462 +0.03(+0.96%)
Feb 17, 2012 2.623 2.668 2.623 2.661 2,188 +0.10(+4.00%)
Feb 16, 2012 2.527 2.566 2.527 2.559 20,428 +0.04(+1.78%)
Feb 15, 2012 2.527 2.527 2.514 2.514 1,875 -0.03(-1.25%)
Feb 14, 2012 2.540 2.546 2.450 2.546 2,031 +0.01(+0.25%)
Feb 13, 2012 2.534 2.540 2.457 2.540 7,580 +0.04(+1.53%)
Feb 10, 2012 2.495 2.546 2.495 2.502 8,434 +0.02(+0.77%)
Feb 09, 2012 2.521 2.521 2.482 2.482 10,394 -0.03(-1.02%)
Feb 08, 2012 2.546 2.546 2.470 2.508 10,742 +0.05(+2.08%)
Feb 07, 2012 2.463 2.463 2.457 2.457 1,719 -0.01(-0.26%)
Feb 06, 2012 2.354 2.463 2.290 2.463 23,914 +0.10(+4.34%)
Feb 03, 2012 2.316 2.361 2.316 2.361 2,625 +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 8,284 -0.12(-4.68%)
Jan 31, 2012 2.431 2.463 2.367 2.463 1,688 +0.04(+1.58%)
Jan 26, 2012 2.425 2.425 2.425 2.425 0 -0.01(-0.26%)
Jan 25, 2012 2.374 2.431 2.374 2.431 468 +0.06(+2.70%)
Jan 24, 2012 2.342 2.367 2.342 2.367 3,692 -0.02(-0.78%)
Jan 23, 2012 2.249 2.392 2.249 2.386 3,250 +0.03(+1.32%)
Jan 20, 2012 2.286 2.355 2.241 2.355 10,469 +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 2.243 2.270 208,718 -0.02(-0.98%)
Jan 17, 2012 2.168 2.299 2.168 2.292 87,612 +0.16(+7.29%)
Jan 13, 2012 1.993 2.230 1.993 2.137 47,912 +0.07(+3.31%)
Jan 12, 2012 2.211 2.286 2.031 2.068 43,684 +0.09(+4.73%)
Jan 11, 2012 2.074 2.205 1.975 1.975 267,648 -0.17(-8.12%)
Jan 10, 2012 1.987 2.211 1.987 2.149 284,294 +0.12(+5.83%)
Jan 09, 2012 2.112 2.180 2.031 2.031 14,126 -0.04(-1.81%)
Jan 06, 2012 1.987 2.168 1.894 2.068 21,403 +0.07(+3.75%)
Jan 05, 2012 2.043 2.055 1.962 1.993 8,427 -0.06(-3.01%)
Jan 04, 2012 2.037 2.062 1.987 2.055 11,570 +0.05(+2.46%)
Dec 30, 2011 1.962 2.162 1.962 2.006 30,989 -0.02(-0.92%)
Dec 29, 2011 2.047 2.087 2.025 2.025 3,772 -0.06(-2.69%)
Dec 28, 2011 2.037 2.099 2.025 2.081 8,463 -0.10(-4.57%)
Dec 27, 2011 2.081 2.180 2.081 2.180 1,284 +0.03(+1.45%)
Dec 23, 2011 2.031 2.149 2.031 2.149 1,765 +0.03(+1.47%)
Dec 21, 2011 2.149 2.149 2.087 2.118 3,210 +0.06(+3.03%)
Dec 20, 2011 2.099 2.112 2.031 2.056 15,712 -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 1,908 -0.03(-1.45%)
Dec 14, 2011 2.143 2.193 2.025 2.149 6,247 +0.04(+2.07%)
Dec 13, 2011 2.099 2.174 1.962 2.106 30,216 -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 2.106 2.106 3,589 +0.01(+0.30%)
Dec 07, 2011 2.118 2.168 2.099 2.099 4,738 -0.07(-3.16%)
Dec 06, 2011 2.106 2.168 2.106 2.168 2,825 +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.