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 (%)
Jan 29, 2010 2.319 2.319 2.319 2.319 160 -0.05(-2.10%)
Jan 28, 2010 2.425 2.425 2.363 2.369 3,815 +0.08(+3.53%)
Jan 27, 2010 2.307 2.313 2.288 2.288 2,734 -0.04(-1.60%)
Jan 26, 2010 2.350 2.356 2.325 2.325 2,090 -0.02(-1.06%)
Jan 25, 2010 2.394 2.394 2.331 2.350 30,077 -0.06(-2.33%)
Jan 22, 2010 2.412 2.419 2.400 2.406 14,287 -0.01(-0.26%)
Jan 21, 2010 2.419 2.425 2.394 2.412 16,486 +0.00(+0.00%)
Jan 20, 2010 2.412 2.419 2.400 2.412 44,031 +0.00(+0.00%)
Jan 19, 2010 2.437 2.456 2.412 2.412 27,600 -0.02(-0.77%)
Jan 15, 2010 2.412 2.431 2.431 2.431 14,314 +0.00(+0.00%)
Jan 14, 2010 2.431 2.437 2.425 2.431 9,714 +0.01(+0.26%)
Jan 13, 2010 2.419 2.425 2.418 2.425 4,961 +0.03(+1.30%)
Jan 08, 2010 2.419 2.394 2.394 2.394 1,447 -0.01(-0.52%)
Jan 07, 2010 2.388 2.443 2.375 2.406 7,517 -0.04(-1.53%)
Jan 06, 2010 2.419 2.474 2.412 2.443 4,021 +0.06(+2.34%)
Jan 05, 2010 2.400 2.425 2.387 2.387 12,568 -0.01(-0.52%)
Jan 04, 2010 2.419 2.419 2.363 2.400 14,025 +0.12(+5.46%)
Dec 31, 2009 2.319 2.276 2.276 2.276 2,573 -0.09(-3.94%)
Dec 29, 2009 2.369 2.369 2.369 2.369 0 +0.11(+4.96%)
Dec 28, 2009 2.238 2.263 2.238 2.257 17,896 -0.04(-1.63%)
Dec 24, 2009 2.294 2.294 2.294 2.294 2,090 +0.00(+0.00%)
Dec 23, 2009 2.307 2.310 2.238 2.294 16,085 +0.02(+1.10%)
Dec 22, 2009 2.313 2.313 2.269 2.269 643 -0.07(-2.93%)
Dec 21, 2009 2.300 2.363 2.300 2.338 7,430 +0.03(+1.35%)
Dec 18, 2009 2.251 2.331 2.251 2.307 1,518 +0.01(+0.27%)
Dec 17, 2009 2.300 2.400 2.300 2.300 6,755 +0.02(+0.82%)
Dec 16, 2009 2.307 2.431 2.282 2.282 76,232 -0.11(-4.68%)
Dec 15, 2009 2.294 2.412 2.294 2.394 29,466 -0.06(-2.28%)
Dec 14, 2009 2.251 2.487 2.251 2.450 86,390 +0.22(+9.75%)
Dec 11, 2009 2.220 2.238 2.188 2.232 8,096 +0.06(+2.57%)
Dec 10, 2009 2.226 2.263 2.052 2.176 18,683 -0.09(-3.85%)
Dec 09, 2009 2.263 2.263 2.263 2.263 965 -0.01(-0.27%)
Dec 08, 2009 2.269 2.269 2.269 2.269 2,562 +0.00(+0.00%)
Dec 07, 2009 2.224 2.269 2.224 2.269 5,629 +0.04(+1.67%)
Dec 04, 2009 2.170 2.232 2.170 2.232 804 -0.02(-0.83%)
Dec 03, 2009 2.213 2.269 2.213 2.251 21,329 +0.07(+3.13%)
Dec 02, 2009 2.176 2.190 2.176 2.182 4,154 -0.04(-1.68%)
Dec 01, 2009 2.151 2.220 2.126 2.220 7,784 +0.07(+3.18%)
Nov 30, 2009 2.151 2.220 2.151 2.151 2,090 -0.01(-0.57%)
Nov 27, 2009 2.164 2.164 2.164 2.164 2,412 -0.00(-0.00%)
Nov 23, 2009 2.157 2.164 2.164 2.164 4,181 +0.00(+0.00%)
Nov 19, 2009 2.164 2.164 2.164 2.164 0 -0.06(-2.52%)
Nov 18, 2009 2.213 2.220 2.213 2.220 482 -0.02(-0.83%)
Nov 17, 2009 2.238 2.238 2.238 2.238 15,821 -0.01(-0.38%)
Nov 16, 2009 2.238 2.294 2.238 2.247 7,643 -0.01(-0.47%)
Nov 13, 2009 2.269 2.269 2.257 2.257 2,895 +0.02(+0.85%)
Nov 12, 2009 2.256 2.256 2.238 2.238 1,206 -0.00(-0.00%)
Nov 11, 2009 2.232 2.238 2.232 2.238 4,477 +0.01(+0.56%)
Nov 10, 2009 2.207 2.226 2.207 2.226 4,181 +0.03(+1.50%)
Nov 09, 2009 2.226 2.238 2.157 2.193 14,528 -0.02(-1.01%)
Nov 06, 2009 2.244 2.244 2.213 2.215 10,112 -0.02(-1.03%)
Nov 05, 2009 2.195 2.238 2.182 2.238 6,755 +0.07(+3.45%)
Nov 04, 2009 2.151 2.207 2.151 2.164 8,846 -0.04(-1.70%)
Nov 02, 2009 2.201 2.201 2.201 2.201 0 -0.09(-3.80%)
Oct 30, 2009 2.220 2.288 2.220 2.288 345 +0.10(+4.54%)
Oct 29, 2009 2.133 2.207 2.133 2.189 15,601 +0.06(+2.63%)
Oct 28, 2009 2.226 2.226 2.133 2.133 7,311 -0.10(-4.46%)
Oct 27, 2009 2.319 2.319 2.232 2.232 12,532 -0.04(-1.64%)
Oct 26, 2009 2.226 2.276 2.226 2.269 3,699 -0.06(-2.41%)
Oct 23, 2009 2.313 2.325 2.313 2.325 4,342 +0.06(+2.47%)
Oct 22, 2009 2.257 2.269 2.232 2.269 3,551 +0.01(+0.55%)
Oct 21, 2009 2.319 2.319 2.257 2.257 8,003 -0.02(-0.82%)
Oct 20, 2009 2.276 2.307 2.251 2.276 12,055 -0.02(-1.08%)
Oct 19, 2009 2.282 2.300 2.251 2.300 8,273 +0.02(+1.09%)
Oct 16, 2009 2.288 2.288 2.270 2.276 1,447 -0.01(-0.54%)
Oct 15, 2009 2.307 2.307 2.288 2.288 5,668 +0.02(+1.10%)
Oct 08, 2009 2.325 2.263 2.263 2.263 1,447 -0.04(-1.62%)
Oct 07, 2009 2.297 2.300 2.297 2.300 3,216 +0.03(+1.37%)
Oct 06, 2009 2.300 2.300 2.251 2.269 5,951 -0.03(-1.35%)
Oct 05, 2009 2.238 2.300 2.238 2.300 4,503 +0.05(+2.31%)
Oct 02, 2009 2.248 2.248 2.248 2.248 160 +0.01(+0.46%)
Oct 01, 2009 2.238 2.251 2.238 2.238 1,125 -0.02(-0.76%)
Sep 30, 2009 2.255 2.255 2.255 2.255 217 -0.05(-1.96%)
Sep 29, 2009 2.313 2.313 2.241 2.300 3,377 -0.01(-0.27%)
Sep 28, 2009 2.238 2.331 2.238 2.307 17,258 +0.07(+3.06%)
Sep 25, 2009 2.257 2.257 2.238 2.238 2,943 -0.06(-2.70%)
Sep 24, 2009 2.294 2.300 2.294 2.300 4,616 +0.02(+1.09%)
Sep 23, 2009 2.232 2.281 2.207 2.276 10,163 +0.01(+0.55%)
Sep 22, 2009 2.263 2.279 2.263 2.263 4,614 -0.02(-0.71%)
Sep 21, 2009 2.263 2.279 2.257 2.279 7,469 -0.03(-1.45%)
Sep 16, 2009 2.313 2.313 2.313 2.313 4,743 +0.00(+0.00%)
Sep 15, 2009 2.257 2.313 2.257 2.313 8,082 +0.02(+0.81%)
Sep 14, 2009 2.307 2.338 2.294 2.294 4,127 +0.01(+0.47%)
Sep 11, 2009 2.226 2.331 2.226 2.283 12,183 +0.03(+1.46%)
Sep 10, 2009 2.238 2.257 2.238 2.251 4,503 +0.01(+0.28%)
Sep 09, 2009 2.244 2.244 2.220 2.244 10,913 -0.00(-0.11%)
Sep 08, 2009 2.232 2.300 2.232 2.247 8,025 +0.01(+0.67%)
Sep 04, 2009 2.226 2.232 2.226 2.232 1,182 +0.02(+0.84%)
Sep 03, 2009 2.226 2.226 2.213 2.213 482 -0.00(-0.17%)
Sep 02, 2009 2.207 2.238 2.207 2.217 6,600 +0.00(+0.17%)
Sep 01, 2009 2.294 2.294 2.213 2.213 4,342 -0.02(-1.11%)
Aug 31, 2009 2.363 2.363 2.238 2.238 321 +0.05(+2.27%)
Aug 28, 2009 2.220 2.220 2.188 2.188 3,216 -0.02(-0.84%)
Aug 27, 2009 2.207 2.207 2.207 2.207 482 -0.04(-1.66%)
Aug 25, 2009 2.238 2.244 2.244 2.244 7,398 +0.04(+1.69%)
Aug 24, 2009 2.201 2.207 2.126 2.207 22,882 +0.00(+0.00%)
Aug 21, 2009 2.207 2.207 2.207 2.207 160 -0.02(-1.11%)
Aug 18, 2009 2.232 2.232 2.232 2.232 3,538 +0.05(+2.28%)
Aug 17, 2009 2.220 2.220 2.182 2.182 3,377 -0.04(-1.68%)
Aug 14, 2009 2.238 2.238 2.101 2.220 8,670 -0.05(-2.19%)
Aug 13, 2009 2.325 2.325 2.269 2.269 15,839 +0.04(+1.67%)
Aug 12, 2009 2.313 2.313 2.232 2.232 566 -0.10(-4.27%)
Aug 11, 2009 2.437 2.487 2.249 2.331 72,889 -0.31(-11.76%)
Aug 10, 2009 2.456 2.642 2.456 2.642 13,028 +0.21(+8.42%)
Aug 07, 2009 2.425 2.437 2.425 2.437 2,661 +0.04(+1.77%)
Aug 06, 2009 2.400 2.406 2.395 2.395 2,653 -0.01(-0.21%)
Aug 04, 2009 2.400 2.400 2.400 2.400 321 -0.06(-2.28%)
Aug 03, 2009 2.331 2.481 2.331 2.456 17,290 +0.11(+4.77%)
Jul 31, 2009 2.452 2.481 2.344 2.344 12,992 -0.05(-2.10%)
Jul 30, 2009 2.369 2.394 2.369 2.394 1,749 -0.00(-0.14%)
Jul 28, 2009 2.331 2.398 2.398 2.398 160 -0.01(-0.35%)
Jul 27, 2009 2.350 2.406 2.344 2.406 2,896 +0.01(+0.52%)
Jul 24, 2009 2.300 2.400 2.288 2.394 2,251 +0.00(+0.00%)
Jul 23, 2009 2.387 2.394 2.387 2.394 40,002 +0.12(+5.48%)
Jul 22, 2009 2.207 2.269 2.207 2.269 4,181 -0.07(-2.98%)
Jul 21, 2009 2.331 2.350 2.331 2.339 12,384 -0.01(-0.48%)
Jul 20, 2009 2.331 2.373 2.331 2.350 19,146 +0.11(+5.00%)
Jul 17, 2009 2.226 2.263 2.220 2.238 3,538 -0.01(-0.56%)
Jul 16, 2009 2.263 2.263 2.220 2.251 2,090 -0.02(-0.82%)
Jul 14, 2009 2.269 2.269 2.269 2.269 0 -0.08(-3.44%)
Jul 13, 2009 2.350 2.350 2.350 2.350 160 +0.01(+0.53%)
Jul 10, 2009 2.328 2.369 2.328 2.338 13,510 +0.09(+4.16%)
Jul 09, 2009 2.338 2.338 2.207 2.244 11,098 -0.06(-2.44%)
Jul 02, 2009 2.412 2.300 2.300 2.300 321 -0.11(-4.39%)
Jul 01, 2009 2.269 2.543 2.269 2.406 39,188 +0.20(+9.01%)
Jun 30, 2009 2.263 2.263 2.135 2.207 2,980 -0.07(-3.27%)
Jun 29, 2009 2.282 2.282 2.282 2.282 643 +0.04(+1.92%)
Jun 26, 2009 2.176 2.244 2.176 2.239 3,115 +0.06(+2.89%)
Jun 25, 2009 2.176 2.176 2.176 2.176 321 +0.03(+1.45%)
Jun 24, 2009 2.145 2.153 2.145 2.145 5,037 +0.00(+0.00%)
Jun 23, 2009 2.151 2.157 2.145 2.145 3,538 -0.04(-1.71%)
Jun 22, 2009 2.188 2.226 2.182 2.182 2,412 -0.06(-2.50%)
Jun 19, 2009 2.120 2.238 2.089 2.238 15,090 +0.09(+4.05%)
Jun 18, 2009 2.182 2.182 2.145 2.151 6,755 -0.03(-1.42%)
Jun 17, 2009 2.176 2.182 2.176 2.182 1,125 -0.00(-0.00%)
Jun 16, 2009 2.207 2.207 2.176 2.182 3,501 -0.02(-1.13%)
Jun 15, 2009 2.269 2.325 2.207 2.207 9,087 -0.03(-1.39%)
Jun 12, 2009 2.244 2.244 2.238 2.238 1,125 +0.00(+0.00%)
Jun 11, 2009 2.248 2.300 2.151 2.238 2,573 -0.03(-1.37%)
Jun 09, 2009 2.269 2.269 2.269 2.269 0 +0.03(+1.39%)
Jun 08, 2009 2.077 2.238 2.077 2.238 10,618 +0.09(+4.05%)
Jun 05, 2009 2.077 2.151 2.052 2.151 2,584 -0.02(-1.15%)
Jun 04, 2009 2.170 2.176 2.170 2.176 5,642 +0.06(+2.64%)
Jun 03, 2009 2.120 2.126 2.120 2.120 4,514 +0.00(+0.00%)
Jun 02, 2009 2.052 2.126 2.052 2.120 21,900 +0.07(+3.33%)
Jun 01, 2009 2.008 2.070 2.008 2.052 15,810 +0.06(+3.13%)
May 29, 2009 1.977 1.990 1.971 1.990 6,248 -0.09(-4.47%)
May 28, 2009 2.089 2.095 2.083 2.083 7,525 +0.14(+7.03%)
May 27, 2009 1.958 1.990 1.940 1.946 7,712 +0.02(+0.97%)
May 26, 2009 2.027 2.027 1.915 1.927 13,406 -0.09(-4.62%)
May 22, 2009 2.027 2.027 2.021 2.021 643 -0.09(-4.41%)
May 20, 2009 2.114 2.114 2.114 2.114 4,342 +0.09(+4.62%)
May 19, 2009 1.983 2.021 1.909 2.021 11,757 +0.09(+4.84%)
May 18, 2009 1.934 1.965 1.927 1.927 3,831 +0.01(+0.32%)
May 15, 2009 1.896 1.940 1.896 1.921 7,337 +0.02(+1.31%)
May 14, 2009 1.927 1.958 1.896 1.896 8,133 -0.04(-2.24%)
May 13, 2009 1.977 2.030 1.940 1.940 6,433 -0.21(-9.57%)
May 11, 2009 2.145 2.145 2.145 2.145 0 +0.19(+9.55%)
May 08, 2009 1.871 1.958 1.865 1.958 12,063 +0.09(+4.98%)
May 07, 2009 1.946 1.946 1.847 1.865 14,226 -0.06(-2.91%)
May 06, 2009 1.909 1.965 1.896 1.921 42,375 +0.02(+0.98%)
May 05, 2009 1.890 1.946 1.884 1.903 3,644 -0.02(-0.97%)
May 04, 2009 1.934 1.989 1.847 1.921 21,900 +0.07(+4.04%)
May 01, 2009 1.865 1.896 1.840 1.847 16,647 -0.02(-0.99%)
Apr 30, 2009 1.834 1.912 1.809 1.865 23,209 -0.00(-0.00%)
Apr 29, 2009 1.865 1.903 1.859 1.865 13,494 -0.01(-0.66%)
Apr 28, 2009 1.778 1.952 1.772 1.878 27,534 +0.09(+5.23%)
Apr 27, 2009 1.760 1.791 1.760 1.784 5,629 +0.04(+2.03%)
Apr 24, 2009 1.753 1.815 1.741 1.749 32,956 -0.02(-1.30%)
Apr 23, 2009 1.760 1.778 1.747 1.772 6,755 +0.02(+1.42%)
Apr 22, 2009 1.741 1.772 1.741 1.747 16,084 +0.01(+0.36%)
Apr 21, 2009 1.685 1.741 1.685 1.741 3,377 +0.07(+4.48%)
Apr 20, 2009 1.722 1.735 1.666 1.666 13,751 -0.07(-4.29%)
Apr 17, 2009 1.666 1.760 1.666 1.741 32,168 +0.03(+1.82%)
Apr 16, 2009 1.679 1.728 1.679 1.710 23,450 -0.03(-1.79%)
Apr 15, 2009 1.650 1.741 1.650 1.741 804 +0.16(+9.80%)
Apr 14, 2009 1.654 1.672 1.585 1.585 23,239 -0.07(-4.14%)
Apr 13, 2009 1.679 1.679 1.586 1.654 6,390 -0.01(-0.37%)
Apr 09, 2009 1.747 1.747 1.660 1.660 30,630 -0.05(-2.91%)
Apr 08, 2009 1.728 1.735 1.710 1.710 9,087 +0.02(+1.10%)
Apr 07, 2009 1.679 1.691 1.672 1.691 15,841 +0.01(+0.74%)
Apr 06, 2009 1.710 1.728 1.679 1.679 9,648 -0.03(-1.81%)
Apr 03, 2009 1.762 1.762 1.672 1.710 39,833 -0.00(-0.00%)
Apr 02, 2009 1.825 1.825 1.710 1.710 32,509 -0.06(-3.51%)
Apr 01, 2009 1.778 1.778 1.691 1.772 53,833 +0.00(+0.00%)
Mar 31, 2009 1.772 1.784 1.747 1.772 32,489 -0.06(-3.06%)
Mar 30, 2009 1.903 1.903 1.815 1.828 16,405 -0.12(-6.04%)
Mar 26, 2009 2.046 2.164 1.927 1.945 24,303 -0.04(-2.22%)
Mar 25, 2009 1.977 2.046 1.977 1.990 18,979 +0.06(+3.23%)
Mar 24, 2009 1.878 1.927 1.878 1.927 8,042 +0.05(+2.65%)
Mar 23, 2009 1.890 1.958 1.871 1.878 6,645 +0.03(+1.68%)
Mar 20, 2009 1.884 1.885 1.847 1.847 15,408 -0.07(-3.88%)
Mar 19, 2009 1.865 1.921 1.865 1.921 4,543 +0.06(+3.00%)
Mar 18, 2009 1.803 1.865 1.803 1.865 4,503 -0.01(-0.33%)
Mar 16, 2009 1.840 1.871 1.871 1.871 3,055 -0.09(-4.75%)
Mar 13, 2009 1.971 1.985 1.884 1.965 5,629 +0.10(+5.33%)
Mar 12, 2009 1.822 1.896 1.822 1.865 5,468 +0.11(+6.01%)
Mar 11, 2009 1.741 1.762 1.741 1.760 12,819 +0.01(+0.71%)
Mar 10, 2009 1.666 1.822 1.629 1.747 17,715 +0.14(+8.91%)
Mar 09, 2009 1.554 1.604 1.554 1.604 10,108 +0.04(+2.79%)
Mar 06, 2009 1.576 1.635 1.561 1.561 10,158 -0.08(-4.92%)
Mar 05, 2009 1.635 1.641 1.635 1.641 5,473 -0.03(-1.86%)
Mar 04, 2009 1.635 1.697 1.635 1.672 9,972 -0.03(-1.83%)
Mar 02, 2009 1.722 1.728 1.704 1.704 8,495 -0.04(-2.14%)
Feb 27, 2009 1.722 1.741 1.722 1.741 1,930 -0.02(-1.41%)
Feb 26, 2009 1.784 1.784 1.766 1.766 1,769 +0.01(+0.35%)
Feb 25, 2009 1.728 1.760 1.722 1.760 7,398 -0.01(-0.70%)
Feb 24, 2009 1.691 1.772 1.685 1.772 6,755 +0.09(+5.28%)
Feb 23, 2009 1.859 1.859 1.679 1.683 4,342 -0.13(-7.29%)
Feb 20, 2009 1.890 1.946 1.815 1.815 133,639 -0.12(-6.41%)
Feb 19, 2009 1.958 1.958 1.940 1.940 10,350 +0.03(+1.63%)
Feb 18, 2009 1.915 1.934 1.909 1.909 11,580 -0.01(-0.32%)
Feb 17, 2009 1.927 1.927 1.903 1.915 16,008 -0.02(-1.28%)
Feb 13, 2009 1.915 1.940 1.896 1.940 10,176 +0.06(+3.31%)
Feb 12, 2009 1.878 1.975 1.840 1.878 35,087 -0.06(-2.89%)
Feb 11, 2009 1.958 1.996 1.896 1.934 26,540 +0.01(+0.32%)
Feb 10, 2009 1.916 2.070 1.896 1.927 43,948 -0.04(-2.21%)
Feb 09, 2009 1.990 2.070 1.946 1.971 28,380 -0.01(-0.63%)
Feb 06, 2009 2.083 2.185 1.871 1.983 102,391 -0.14(-6.45%)
Feb 05, 2009 1.990 2.133 1.990 2.120 22,839 +0.13(+6.56%)
Feb 04, 2009 2.238 2.238 1.990 1.990 81,966 -0.16(-7.25%)
Feb 03, 2009 1.903 2.145 1.903 2.145 119,194 +0.40(+23.21%)
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.