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

C S P Inc (NQ: CSPI )

14.33 -0.15 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 29, 2012 2.579 2.579 2.554 2.554 5,482 -0.03(-1.01%)
Jun 27, 2012 2.586 2.580 2.580 2.580 11,904 +0.03(+1.03%)
Jun 25, 2012 2.586 2.554 2.554 2.554 12,844 -0.06(-2.20%)
Jun 22, 2012 2.554 2.611 2.458 2.611 2,192 +0.00(+0.00%)
Jun 21, 2012 2.598 2.611 2.598 2.611 3,132 +0.03(+1.24%)
Jun 20, 2012 2.439 2.611 2.439 2.579 2,662 -0.03(-1.22%)
Jun 19, 2012 2.617 2.617 2.605 2.611 15,725 -0.08(-2.85%)
Jun 18, 2012 2.688 2.688 2.688 2.688 156 -0.02(-0.71%)
Jun 15, 2012 2.554 2.707 2.554 2.707 731 +0.06(+2.42%)
Jun 14, 2012 2.637 2.643 2.637 2.643 1,256 +0.06(+2.22%)
Jun 13, 2012 2.598 2.598 2.586 2.586 1,723 -0.04(-1.70%)
Jun 12, 2012 2.617 2.630 2.586 2.630 5,112 +0.00(+0.00%)
Jun 11, 2012 2.694 2.694 2.630 2.630 2,147 -0.06(-2.36%)
Jun 08, 2012 2.700 2.700 2.694 2.694 1,723 -0.01(-0.25%)
Jun 07, 2012 2.605 2.700 2.605 2.700 1,096 +0.11(+4.44%)
Jun 06, 2012 2.662 2.700 2.586 2.586 874 -0.10(-3.57%)
Jun 04, 2012 2.681 2.681 2.681 2.681 0 +0.00(+0.00%)
Jun 01, 2012 2.732 2.796 2.681 2.681 14,645 -0.09(-3.23%)
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%)
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.