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 (%)
Jul 31, 2012 2.554 2.617 2.617 2.617 3,289 -0.04(-1.44%)
Jul 30, 2012 2.658 2.675 2.656 2.656 24,160 +0.01(+0.48%)
Jul 27, 2012 2.535 2.649 2.535 2.643 4,752 -0.04(-1.43%)
Jul 26, 2012 2.630 2.681 2.630 2.681 7,832 +0.03(+1.20%)
Jul 24, 2012 2.649 2.649 2.649 2.649 313 -0.02(-0.72%)
Jul 23, 2012 2.669 2.669 2.669 2.669 469 -0.04(-1.65%)
Jul 20, 2012 2.603 2.713 2.560 2.713 704 +0.06(+2.41%)
Jul 19, 2012 2.617 2.669 2.611 2.649 8,963 +0.03(+1.22%)
Jul 18, 2012 2.573 2.618 2.554 2.618 9,993 +0.06(+2.25%)
Jul 17, 2012 2.579 2.579 2.554 2.560 17,230 -0.04(-1.47%)
Jul 16, 2012 2.598 2.598 2.598 2.598 1,723 +0.03(+0.99%)
Jul 12, 2012 2.662 2.573 2.573 2.573 7,362 -0.11(-4.05%)
Jul 11, 2012 2.681 2.681 2.681 2.681 203 +0.00(+0.00%)
Jul 10, 2012 2.662 2.681 2.662 2.681 4,896 +0.06(+2.44%)
Jul 09, 2012 2.586 2.624 2.586 2.617 4,385 +0.06(+2.24%)
Jul 06, 2012 2.592 2.656 2.554 2.560 5,952 -0.00(-0.00%)
Jul 05, 2012 2.579 2.592 2.554 2.560 14,415 -0.02(-0.74%)
Jul 02, 2012 2.579 2.579 2.579 2.579 0 +0.03(+1.00%)
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%)
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.