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 -0.02 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2012 3.251 3.297 2.956 3.297 6,568 -0.02(-0.59%)
Oct 25, 2012 3.408 3.317 3.317 3.317 762 -0.09(-2.66%)
Oct 24, 2012 3.382 3.408 3.382 3.407 5,873 +0.05(+1.53%)
Oct 23, 2012 3.408 3.408 3.343 3.356 8,429 -0.08(-2.29%)
Oct 19, 2012 3.494 3.507 3.343 3.434 14,036 -0.07(-2.06%)
Oct 18, 2012 3.297 3.520 3.297 3.507 58,172 +0.23(+7.00%)
Oct 17, 2012 3.225 3.284 3.212 3.277 24,930 +0.07(+2.04%)
Oct 16, 2012 3.192 3.225 3.192 3.212 9,103 +0.03(+1.03%)
Oct 15, 2012 3.113 3.179 3.113 3.179 6,087 +0.07(+2.11%)
Oct 12, 2012 3.041 3.113 3.022 3.113 5,001 +0.10(+3.26%)
Oct 11, 2012 3.172 3.179 2.982 3.015 12,200 -0.16(-5.15%)
Oct 10, 2012 3.238 3.238 3.179 3.179 1,220 +0.06(+1.89%)
Oct 08, 2012 3.140 3.120 3.120 3.120 5,187 -0.04(-1.24%)
Oct 05, 2012 3.166 3.166 3.158 3.159 12,331 +0.03(+1.10%)
Oct 04, 2012 3.166 3.166 3.125 3.125 6,368 -0.03(-1.09%)
Oct 03, 2012 2.989 3.159 2.989 3.159 16,115 +0.20(+6.63%)
Oct 02, 2012 2.982 3.048 2.963 2.963 7,823 +0.01(+0.22%)
Oct 01, 2012 2.956 2.956 2.956 2.956 314 +0.02(+0.67%)
Sep 28, 2012 3.087 3.087 2.917 2.936 12,795 -0.13(-4.27%)
Sep 27, 2012 3.068 3.087 3.068 3.068 3,895 -0.02(-0.64%)
Sep 26, 2012 3.164 3.185 3.081 3.087 3,356 +0.01(+0.21%)
Sep 25, 2012 3.120 3.165 3.081 3.081 8,822 -0.03(-1.05%)
Sep 24, 2012 3.212 3.212 3.107 3.113 18,012 -0.09(-2.86%)
Sep 21, 2012 3.166 3.205 3.127 3.205 4,654 +0.12(+4.04%)
Sep 20, 2012 3.113 3.113 3.068 3.081 19,629 -0.03(-1.05%)
Sep 19, 2012 3.127 3.140 3.069 3.113 13,804 +0.00(+0.00%)
Sep 18, 2012 3.166 3.172 3.113 3.113 5,309 -0.03(-0.94%)
Sep 17, 2012 3.146 3.212 3.101 3.143 36,912 -0.00(-0.10%)
Sep 14, 2012 3.113 3.146 3.113 3.146 22,663 +0.05(+1.48%)
Sep 13, 2012 3.041 3.100 3.028 3.100 13,731 +0.01(+0.42%)
Sep 12, 2012 3.090 3.094 3.074 3.087 25,417 -0.01(-0.21%)
Sep 11, 2012 3.035 3.094 3.035 3.094 19,070 +0.07(+2.16%)
Sep 10, 2012 3.028 3.028 3.028 3.028 305 -0.02(-0.65%)
Sep 07, 2012 3.048 3.081 3.041 3.048 23,458 +0.01(+0.22%)
Sep 06, 2012 3.048 3.068 3.028 3.041 26,740 +0.02(+0.65%)
Sep 04, 2012 3.009 3.022 3.022 3.022 4,882 -0.05(-1.50%)
Aug 31, 2012 2.982 3.081 2.963 3.068 3,655 +0.09(+2.86%)
Aug 30, 2012 2.969 3.041 2.969 2.982 16,019 -0.00(-0.02%)
Aug 29, 2012 3.015 3.015 2.963 2.983 5,805 +0.04(+1.37%)
Aug 27, 2012 2.943 2.982 2.923 2.942 15,827 +0.04(+1.34%)
Aug 24, 2012 2.904 2.910 2.904 2.904 11,494 +0.03(+1.14%)
Aug 23, 2012 2.897 3.015 2.845 2.871 3,264 +0.04(+1.39%)
Aug 22, 2012 2.832 2.832 2.832 2.832 305 -0.20(-6.49%)
Aug 21, 2012 3.009 3.028 2.884 3.028 16,170 +0.06(+1.99%)
Aug 20, 2012 2.905 2.969 2.905 2.969 23,567 +0.06(+2.20%)
Aug 17, 2012 2.905 2.905 2.822 2.905 12,689 +0.01(+0.44%)
Aug 16, 2012 2.873 2.899 2.835 2.893 3,899 +0.02(+0.66%)
Aug 15, 2012 2.778 2.931 2.778 2.873 31,185 +0.15(+5.58%)
Aug 14, 2012 2.893 2.893 2.720 2.721 1,790 -0.20(-6.74%)
Aug 13, 2012 2.944 2.944 2.688 2.918 38,481 -0.03(-0.87%)
Aug 10, 2012 3.065 3.084 2.644 2.944 35,860 -0.17(-5.34%)
Aug 09, 2012 3.110 3.186 3.039 3.110 59,703 -0.04(-1.42%)
Aug 08, 2012 3.142 3.186 2.969 3.154 132,727 +0.50(+19.04%)
Aug 07, 2012 2.631 2.656 2.618 2.650 4,074 +0.03(+1.22%)
Aug 06, 2012 2.618 2.644 2.618 2.618 4,815 +0.04(+1.49%)
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.