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

C S P Inc (NQ: CSPI )

14.02 -0.24 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
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.