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 (%)
Dec 31, 2012 4.198 4.415 4.177 4.334 104,110 +0.24(+5.98%)
Dec 28, 2012 3.878 4.123 3.878 4.089 43,837 +0.19(+4.88%)
Dec 27, 2012 3.878 3.919 3.845 3.899 2,856 +0.02(+0.53%)
Dec 26, 2012 3.872 3.933 3.736 3.878 34,681 +0.10(+2.51%)
Dec 24, 2012 3.722 3.899 3.722 3.783 26,735 -0.04(-1.07%)
Dec 21, 2012 3.838 3.872 3.736 3.824 17,248 -0.05(-1.23%)
Dec 20, 2012 3.668 3.872 3.661 3.872 53,614 +0.20(+5.56%)
Dec 19, 2012 3.580 3.722 3.580 3.668 17,011 -0.05(-1.46%)
Dec 18, 2012 3.824 3.858 3.573 3.722 48,308 -0.02(-0.54%)
Dec 17, 2012 3.605 3.769 3.546 3.743 39,552 +0.23(+6.69%)
Dec 14, 2012 3.775 3.808 3.415 3.508 124,096 -0.16(-4.26%)
Dec 13, 2012 4.352 4.359 3.605 3.664 374,668 -0.46(-11.13%)
Dec 12, 2012 4.061 4.182 4.038 4.123 61,818 +0.09(+2.28%)
Dec 11, 2012 4.188 4.188 3.998 4.031 41,838 -0.15(-3.60%)
Dec 10, 2012 4.228 4.247 3.965 4.182 61,205 +0.10(+2.41%)
Dec 07, 2012 3.802 4.267 3.690 4.083 85,733 +0.31(+8.35%)
Dec 06, 2012 3.723 3.880 3.634 3.769 8,671 +0.03(+0.77%)
Dec 05, 2012 3.579 3.740 3.526 3.740 18,114 +0.18(+5.08%)
Dec 04, 2012 3.598 3.598 3.546 3.559 4,270 +0.02(+0.56%)
Nov 30, 2012 3.415 3.539 3.415 3.539 25,628 +0.14(+4.05%)
Nov 29, 2012 3.317 3.428 3.317 3.402 11,045 +0.09(+2.77%)
Nov 28, 2012 3.382 3.382 3.310 3.310 5,187 -0.07(-2.13%)
Nov 27, 2012 3.336 3.467 3.212 3.382 11,413 +0.06(+1.78%)
Nov 26, 2012 3.323 3.323 3.310 3.323 8,543 -0.05(-1.55%)
Nov 23, 2012 3.330 3.376 3.330 3.376 5,034 +0.00(+0.00%)
Nov 21, 2012 3.369 3.376 3.362 3.376 14,036 -0.05(-1.34%)
Nov 20, 2012 3.258 3.421 3.258 3.421 2,593 +0.15(+4.61%)
Nov 19, 2012 3.277 3.310 3.244 3.271 17,516 -0.01(-0.20%)
Nov 16, 2012 3.389 3.389 3.212 3.277 20,559 -0.13(-3.85%)
Nov 15, 2012 3.435 3.526 3.408 3.408 10,296 +0.02(+0.58%)
Nov 14, 2012 3.559 3.559 3.343 3.389 33,842 -0.09(-2.64%)
Nov 13, 2012 3.474 3.480 3.474 3.480 610 +0.00(+0.00%)
Nov 12, 2012 3.408 3.482 3.343 3.480 8,696 +0.07(+1.92%)
Nov 09, 2012 3.402 3.435 3.402 3.415 18,573 +0.05(+1.56%)
Nov 08, 2012 3.362 3.408 3.356 3.363 3,661 +0.01(+0.20%)
Nov 07, 2012 3.269 3.395 3.264 3.356 7,332 -0.05(-1.35%)
Nov 06, 2012 3.323 3.408 3.290 3.402 6,484 +0.09(+2.57%)
Nov 05, 2012 3.159 3.448 3.127 3.317 13,245 -0.07(-1.94%)
Nov 02, 2012 3.395 3.500 3.382 3.382 6,560 +0.01(+0.20%)
Nov 01, 2012 3.271 3.376 3.264 3.376 11,781 +0.08(+2.39%)
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%)
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.