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

C S P Inc (NQ: CSPI )

14.79 +0.51 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 2.707 2.828 2.592 2.771 8,663 +0.04(+1.64%)
May 30, 2012 2.815 2.828 2.643 2.726 5,656 -0.10(-3.61%)
May 29, 2012 2.828 2.828 2.828 2.828 313 -0.01(-0.45%)
May 25, 2012 2.841 2.841 2.841 2.841 156 +0.01(+0.45%)
May 24, 2012 2.828 2.866 2.774 2.828 27,128 -0.03(-1.12%)
May 23, 2012 2.681 2.860 2.681 2.860 6,109 +0.08(+2.75%)
May 22, 2012 2.700 2.783 2.700 2.783 39,910 +0.11(+4.31%)
May 18, 2012 2.649 2.669 2.669 2.669 3,289 -0.03(-1.18%)
May 17, 2012 2.700 2.700 2.700 2.700 2,196 -0.01(-0.47%)
May 16, 2012 2.726 2.726 2.713 2.713 3,132 -0.08(-2.97%)
May 14, 2012 2.815 2.796 2.796 2.796 12,687 -0.04(-1.57%)
May 11, 2012 2.866 2.866 2.829 2.841 12,664 -0.03(-1.11%)
May 10, 2012 2.822 2.892 2.822 2.873 4,652 +0.08(+2.74%)
May 09, 2012 2.681 2.841 2.681 2.796 33,950 +0.11(+4.29%)
May 08, 2012 2.660 2.681 2.660 2.681 783 +0.08(+3.19%)
May 07, 2012 2.598 2.598 2.598 2.598 1,409 -0.03(-0.97%)
May 04, 2012 2.649 2.649 2.624 2.624 1,817 -0.06(-2.14%)
May 02, 2012 2.579 2.681 2.681 2.681 7,832 +0.07(+2.69%)
May 01, 2012 2.586 2.611 2.554 2.611 4,578 -0.01(-0.24%)
Apr 30, 2012 2.554 2.649 2.554 2.617 12,092 -0.03(-1.20%)
Apr 27, 2012 2.649 2.649 2.643 2.649 783 +0.01(+0.24%)
Apr 24, 2012 2.611 2.643 2.643 2.643 36,340 -0.01(-0.24%)
Apr 23, 2012 2.566 2.649 2.566 2.649 3,602 +0.09(+3.49%)
Apr 20, 2012 2.649 2.649 2.560 2.560 1,409 -0.08(-2.91%)
Apr 19, 2012 2.611 2.649 2.611 2.637 1,666 +0.02(+0.73%)
Apr 18, 2012 2.624 2.624 2.617 2.617 626 -0.03(-1.20%)
Apr 17, 2012 2.592 2.649 2.592 2.649 6,102 +0.04(+1.72%)
Apr 16, 2012 2.605 2.605 2.605 2.605 469 -0.01(-0.49%)
Apr 13, 2012 2.617 2.617 2.617 2.617 1,253 -0.03(-1.20%)
Apr 12, 2012 2.611 2.656 2.611 2.649 14,097 +0.03(+1.22%)
Apr 11, 2012 2.592 2.681 2.592 2.617 9,868 +0.08(+3.27%)
Apr 10, 2012 2.617 2.617 2.535 2.535 8,817 -0.08(-3.17%)
Apr 09, 2012 2.617 2.617 2.605 2.617 11,748 -0.00(-0.00%)
Apr 05, 2012 2.605 2.617 2.605 2.617 4,902 +0.11(+4.33%)
Apr 03, 2012 2.643 2.509 2.509 2.509 18,013 -0.14(-5.30%)
Apr 02, 2012 2.630 2.649 2.586 2.649 10,651 +0.08(+3.23%)
Mar 30, 2012 2.617 2.617 2.560 2.566 14,374 +0.08(+3.07%)
Mar 29, 2012 2.566 2.566 2.490 2.490 939 -0.03(-1.26%)
Mar 28, 2012 2.522 2.522 2.522 2.522 156 -0.09(-3.42%)
Mar 26, 2012 2.573 2.611 2.611 2.611 12,687 +0.06(+2.25%)
Mar 23, 2012 2.509 2.554 2.477 2.554 3,132 -0.03(-0.99%)
Mar 22, 2012 2.630 2.630 2.579 2.579 783 -0.04(-1.70%)
Mar 21, 2012 2.630 2.630 2.611 2.624 2,819 -0.03(-0.96%)
Mar 19, 2012 2.637 2.649 2.649 2.649 2,976 +0.01(+0.24%)
Mar 16, 2012 2.617 2.643 2.617 2.643 3,759 +0.04(+1.47%)
Mar 15, 2012 2.560 2.617 2.560 2.605 2,662 -0.01(-0.47%)
Mar 14, 2012 2.522 2.617 2.509 2.617 4,208 -0.00(-0.04%)
Mar 13, 2012 2.435 2.624 2.435 2.618 5,850 +0.02(+0.75%)
Mar 12, 2012 2.538 2.630 2.464 2.598 4,855 +0.08(+3.04%)
Mar 08, 2012 2.522 2.522 2.522 2.522 4,855 +0.03(+1.28%)
Mar 07, 2012 2.541 2.675 2.471 2.490 26,065 -0.06(-2.26%)
Mar 06, 2012 2.432 2.547 2.432 2.547 5,169 +0.14(+5.84%)
Mar 05, 2012 2.394 2.494 2.381 2.407 8,364 +0.01(+0.27%)
Mar 02, 2012 2.362 2.420 2.362 2.400 2,380 -0.02(-0.79%)
Mar 01, 2012 2.420 2.420 2.317 2.420 9,241 -0.04(-1.56%)
Feb 29, 2012 2.381 2.490 2.349 2.458 1,723 +0.06(+2.67%)
Feb 28, 2012 2.388 2.483 2.324 2.394 30,733 +0.03(+1.35%)
Feb 27, 2012 2.560 2.560 2.356 2.362 53,038 -0.22(-8.64%)
Feb 24, 2012 2.681 2.681 2.585 2.585 9,893 -0.11(-4.03%)
Feb 23, 2012 2.790 2.860 2.554 2.694 43,803 -0.07(-2.54%)
Feb 22, 2012 2.713 2.809 2.688 2.764 31,813 +0.08(+3.10%)
Feb 21, 2012 2.649 2.681 2.643 2.681 12,489 +0.03(+0.96%)
Feb 17, 2012 2.617 2.662 2.617 2.656 2,192 +0.10(+4.00%)
Feb 16, 2012 2.522 2.560 2.522 2.554 20,473 +0.04(+1.78%)
Feb 15, 2012 2.522 2.522 2.509 2.509 1,879 -0.03(-1.25%)
Feb 14, 2012 2.534 2.541 2.445 2.541 2,036 +0.01(+0.25%)
Feb 13, 2012 2.528 2.534 2.451 2.534 7,597 +0.04(+1.53%)
Feb 10, 2012 2.490 2.541 2.490 2.496 8,452 +0.02(+0.77%)
Feb 09, 2012 2.515 2.515 2.477 2.477 10,416 -0.03(-1.02%)
Feb 08, 2012 2.541 2.541 2.464 2.503 10,765 +0.05(+2.08%)
Feb 07, 2012 2.458 2.458 2.451 2.451 1,723 -0.01(-0.26%)
Feb 06, 2012 2.349 2.458 2.285 2.458 23,966 +0.10(+4.34%)
Feb 03, 2012 2.311 2.356 2.311 2.356 2,631 +0.06(+2.50%)
Feb 02, 2012 2.311 2.343 2.298 2.298 1,547 -0.04(-1.91%)
Feb 01, 2012 2.458 2.458 2.234 2.343 8,301 -0.11(-4.68%)
Jan 31, 2012 2.426 2.458 2.362 2.458 1,691 +0.04(+1.58%)
Jan 26, 2012 2.420 2.420 2.420 2.420 0 -0.01(-0.26%)
Jan 25, 2012 2.368 2.426 2.368 2.426 469 +0.06(+2.70%)
Jan 24, 2012 2.337 2.362 2.337 2.362 3,700 -0.02(-0.78%)
Jan 23, 2012 2.244 2.387 2.244 2.381 3,257 +0.03(+1.32%)
Jan 20, 2012 2.281 2.350 2.237 2.350 10,492 +0.09(+3.99%)
Jan 19, 2012 2.244 2.275 2.244 2.260 1,608 -0.01(-0.25%)
Jan 18, 2012 2.250 2.284 2.238 2.265 209,169 -0.02(-0.98%)
Jan 17, 2012 2.163 2.294 2.163 2.287 87,802 +0.16(+7.29%)
Jan 13, 2012 1.989 2.225 1.989 2.132 48,016 +0.07(+3.31%)
Jan 12, 2012 2.207 2.281 2.026 2.064 43,778 +0.09(+4.73%)
Jan 11, 2012 2.070 2.200 1.970 1.970 268,226 -0.17(-8.12%)
Jan 10, 2012 1.983 2.207 1.983 2.145 284,909 +0.12(+5.83%)
Jan 09, 2012 2.107 2.176 2.026 2.026 14,157 -0.04(-1.81%)
Jan 06, 2012 1.983 2.163 1.890 2.064 21,449 +0.07(+3.75%)
Jan 05, 2012 2.039 2.051 1.958 1.989 8,445 -0.06(-3.01%)
Jan 04, 2012 2.033 2.058 1.983 2.051 11,595 +0.05(+2.46%)
Dec 30, 2011 1.958 2.157 1.958 2.002 31,056 -0.02(-0.92%)
Dec 29, 2011 2.042 2.082 2.020 2.020 3,780 -0.06(-2.69%)
Dec 28, 2011 2.033 2.095 2.020 2.076 8,481 -0.10(-4.57%)
Dec 27, 2011 2.076 2.176 2.076 2.176 1,287 +0.03(+1.45%)
Dec 23, 2011 2.026 2.145 2.026 2.145 1,769 +0.03(+1.47%)
Dec 21, 2011 2.145 2.145 2.082 2.113 3,217 +0.06(+3.03%)
Dec 20, 2011 2.095 2.107 2.026 2.051 15,746 -0.06(-2.94%)
Dec 16, 2011 2.113 2.113 2.113 2.113 0 +0.00(+0.00%)
Dec 15, 2011 2.045 2.126 2.039 2.113 1,912 -0.03(-1.45%)
Dec 14, 2011 2.138 2.188 2.020 2.145 6,261 +0.04(+2.07%)
Dec 13, 2011 2.095 2.169 1.958 2.101 30,281 -0.02(-1.17%)
Dec 09, 2011 2.126 2.126 2.126 2.126 0 +0.02(+1.18%)
Dec 08, 2011 2.145 2.145 2.101 2.101 3,597 +0.01(+0.30%)
Dec 07, 2011 2.113 2.163 2.095 2.095 4,749 -0.07(-3.16%)
Dec 06, 2011 2.101 2.163 2.101 2.163 2,831 +0.00(+0.00%)
Dec 05, 2011 2.169 2.169 2.138 2.163 6,097 -0.01(-0.29%)
Nov 30, 2011 2.176 2.169 2.169 2.169 3,539 -0.01(-0.29%)
Nov 29, 2011 2.176 2.176 2.176 2.176 3,861 +0.06(+2.64%)
Nov 23, 2011 2.070 2.120 2.120 2.120 11,100 -0.03(-1.45%)
Nov 21, 2011 2.163 2.151 2.151 2.151 35,553 +0.09(+4.53%)
Nov 17, 2011 2.058 2.058 2.058 2.058 0 -0.04(-2.07%)
Nov 16, 2011 2.101 2.101 2.101 2.101 321 -0.07(-3.15%)
Nov 15, 2011 2.138 2.169 2.138 2.169 2,413 +0.01(+0.29%)
Nov 11, 2011 2.107 2.163 2.163 2.163 3,217 +0.05(+2.35%)
Nov 08, 2011 2.120 2.113 2.113 2.113 643 +0.00(+0.00%)
Nov 07, 2011 2.107 2.176 2.107 2.113 3,552 -0.06(-2.86%)
Nov 02, 2011 2.176 2.176 2.176 2.176 1,126 +0.04(+1.74%)
Nov 01, 2011 2.151 2.153 2.113 2.138 2,051 -0.03(-1.43%)
Oct 31, 2011 2.095 2.169 2.095 2.169 321 +0.07(+3.56%)
Oct 24, 2011 2.076 2.095 2.095 2.095 965 +0.03(+1.44%)
Oct 21, 2011 2.065 2.065 2.065 2.065 160 -0.03(-1.42%)
Oct 18, 2011 2.095 2.095 2.095 2.095 0 -0.07(-3.44%)
Oct 17, 2011 2.169 2.169 2.169 2.169 804 +0.00(+0.00%)
Oct 14, 2011 2.101 2.176 2.095 2.169 5,252 +0.02(+1.16%)
Oct 13, 2011 2.244 2.244 2.145 2.145 5,952 -0.07(-3.36%)
Oct 12, 2011 2.188 2.219 2.145 2.219 2,413 +0.11(+5.00%)
Oct 11, 2011 2.020 2.120 2.020 2.113 6,611 -0.10(-4.49%)
Oct 10, 2011 2.319 2.319 2.207 2.213 7,207 +0.04(+1.72%)
Oct 07, 2011 2.176 2.176 2.176 2.176 643 +0.16(+7.69%)
Oct 04, 2011 2.064 2.020 2.020 2.020 9,009 -0.06(-2.69%)
Oct 03, 2011 2.113 2.113 2.064 2.076 12,540 -0.10(-4.57%)
Sep 29, 2011 2.176 2.176 2.176 2.176 0 -0.04(-1.96%)
Sep 28, 2011 2.082 2.219 2.082 2.219 643 -0.01(-0.28%)
Sep 27, 2011 2.238 2.238 2.095 2.225 11,689 +0.04(+1.70%)
Sep 26, 2011 2.101 2.188 2.082 2.188 2,252 +0.01(+0.57%)
Sep 23, 2011 2.120 2.275 2.082 2.176 66,981 +0.03(+1.45%)
Sep 22, 2011 2.176 2.176 2.145 2.145 4,182 -0.09(-4.17%)
Sep 21, 2011 2.176 2.238 2.176 2.238 2,413 -0.09(-3.74%)
Sep 20, 2011 2.325 2.325 2.325 2.325 804 +0.02(+1.08%)
Sep 19, 2011 2.101 2.331 2.101 2.300 965 -0.01(-0.27%)
Sep 16, 2011 2.306 2.306 2.306 2.306 1,385 +0.05(+2.20%)
Sep 14, 2011 2.256 2.256 2.256 2.256 0 +0.14(+6.45%)
Sep 13, 2011 2.107 2.269 2.107 2.120 6,965 +0.02(+1.19%)
Sep 12, 2011 2.082 2.150 2.082 2.095 8,090 -0.07(-3.44%)
Sep 09, 2011 2.089 2.200 2.089 2.169 3,861 +0.04(+2.05%)
Sep 08, 2011 2.082 2.126 2.064 2.126 5,308 -0.02(-1.16%)
Sep 07, 2011 2.076 2.207 2.064 2.151 6,756 +0.08(+3.90%)
Sep 06, 2011 2.026 2.114 2.026 2.070 3,217 -0.06(-2.63%)
Sep 02, 2011 2.120 2.138 2.120 2.126 4,665 -0.01(-0.58%)
Sep 01, 2011 2.176 2.188 2.107 2.138 7,805 -0.04(-1.69%)
Aug 31, 2011 2.163 2.188 2.163 2.175 6,143 +0.04(+1.72%)
Aug 30, 2011 2.107 2.138 2.107 2.138 643 +0.01(+0.59%)
Aug 29, 2011 2.126 2.126 2.126 2.126 160 -0.04(-1.72%)
Aug 25, 2011 2.176 2.163 2.163 2.163 7,400 -0.01(-0.28%)
Aug 24, 2011 2.126 2.207 2.126 2.169 5,051 +0.08(+3.87%)
Aug 22, 2011 2.207 2.089 2.089 2.089 27,348 -0.09(-4.00%)
Aug 19, 2011 2.207 2.213 2.176 2.176 11,743 -0.06(-2.78%)
Aug 18, 2011 2.213 2.238 2.207 2.238 9,840 -0.01(-0.55%)
Aug 17, 2011 2.250 2.300 2.207 2.250 17,773 -0.05(-2.29%)
Aug 16, 2011 2.269 2.303 2.269 2.303 1,528 +0.00(+0.14%)
Aug 15, 2011 2.412 2.412 2.298 2.300 2,694 -0.11(-4.64%)
Aug 11, 2011 2.418 2.412 2.412 2.412 482 +0.01(+0.52%)
Aug 10, 2011 2.424 2.455 2.364 2.399 10,913 -0.02(-1.03%)
Aug 09, 2011 2.275 2.486 2.275 2.424 3,539 +0.13(+5.69%)
Aug 08, 2011 2.244 2.365 2.244 2.294 5,191 -0.09(-3.93%)
Aug 05, 2011 2.269 2.517 2.238 2.388 17,630 +0.12(+5.23%)
Aug 04, 2011 2.294 2.378 2.244 2.269 13,482 -0.16(-6.41%)
Aug 03, 2011 2.549 2.549 2.306 2.424 20,889 -0.16(-6.02%)
Aug 02, 2011 2.580 2.611 2.580 2.580 2,091 +0.01(+0.48%)
Aug 01, 2011 2.558 2.567 2.558 2.567 643 -0.01(-0.48%)
Jul 29, 2011 2.558 2.617 2.536 2.580 1,422 -0.03(-1.21%)
Jul 28, 2011 2.567 2.611 2.567 2.611 941 +0.04(+1.71%)
Jul 27, 2011 2.530 2.624 2.530 2.567 29,921 -0.08(-2.84%)
Jul 26, 2011 2.558 2.711 2.558 2.642 6,917 -0.02(-0.90%)
Jul 25, 2011 2.611 2.705 2.611 2.666 3,877 -0.01(-0.25%)
Jul 22, 2011 2.710 2.710 2.673 2.673 2,413 -0.03(-1.15%)
Jul 21, 2011 2.685 2.704 2.685 2.704 965 +0.01(+0.23%)
Jul 20, 2011 2.667 2.698 2.667 2.698 2,348 -0.04(-1.36%)
Jul 19, 2011 2.797 2.797 2.673 2.735 15,801 -0.07(-2.65%)
Jul 15, 2011 2.704 2.810 2.810 2.810 5,952 +0.04(+1.57%)
Jul 14, 2011 2.673 2.766 2.673 2.766 1,978 +0.08(+3.01%)
Jul 12, 2011 2.673 2.685 2.685 2.685 2,734 +0.01(+0.47%)
Jul 11, 2011 2.592 2.704 2.592 2.673 6,854 -0.06(-2.05%)
Jul 08, 2011 2.729 2.729 2.729 2.729 804 +0.05(+1.86%)
Jul 07, 2011 2.673 2.692 2.673 2.679 1,055 -0.01(-0.23%)
Jul 05, 2011 2.685 2.685 2.685 2.685 160 -0.02(-0.92%)
Jun 29, 2011 2.698 2.710 2.710 2.710 1,447 +0.01(+0.23%)
Jun 27, 2011 2.704 2.704 2.704 2.704 482 -0.07(-2.46%)
Jun 24, 2011 2.760 2.772 2.760 2.772 2,574 +0.01(+0.45%)
Jun 23, 2011 2.716 2.760 2.716 2.760 2,413 +0.04(+1.60%)
Jun 22, 2011 2.766 2.791 2.689 2.716 965 -0.07(-2.46%)
Jun 21, 2011 2.698 2.785 2.636 2.785 5,579 +0.09(+3.23%)
Jun 20, 2011 2.698 2.710 2.654 2.698 3,400 +0.00(+0.00%)
Jun 17, 2011 2.549 2.698 2.536 2.698 5,931 +0.15(+5.96%)
Jun 16, 2011 2.555 2.561 2.449 2.546 22,369 -0.06(-2.48%)
Jun 15, 2011 2.592 2.611 2.592 2.611 6,008 +0.00(+0.00%)
Jun 14, 2011 2.642 2.667 2.555 2.611 11,727 -0.04(-1.64%)
Jun 13, 2011 2.673 2.710 2.648 2.654 6,301 -0.06(-2.29%)
Jun 10, 2011 2.654 2.723 2.648 2.716 7,681 +0.02(+0.92%)
Jun 09, 2011 2.797 2.797 2.654 2.692 5,072 -0.01(-0.46%)
Jun 08, 2011 2.679 2.704 2.679 2.704 5,728 -0.00(-0.00%)
Jun 07, 2011 2.723 2.723 2.685 2.704 4,850 -0.02(-0.69%)
Jun 06, 2011 2.723 2.779 2.723 2.723 3,571 -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.