Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C S P Inc (NQ: CSPI )

14.34 -0.56 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2012 3.257 3.303 2.962 3.303 6,555 -0.02(-0.59%)
Oct 25, 2012 3.415 3.323 3.323 3.323 761 -0.09(-2.66%)
Oct 24, 2012 3.389 3.415 3.389 3.414 5,862 +0.05(+1.53%)
Oct 23, 2012 3.415 3.415 3.349 3.362 8,412 -0.08(-2.29%)
Oct 19, 2012 3.500 3.514 3.349 3.441 14,008 -0.07(-2.06%)
Oct 18, 2012 3.303 3.527 3.303 3.514 58,058 +0.23(+7.00%)
Oct 17, 2012 3.231 3.290 3.218 3.284 24,882 +0.07(+2.04%)
Oct 16, 2012 3.198 3.231 3.198 3.218 9,085 +0.03(+1.03%)
Oct 15, 2012 3.119 3.185 3.119 3.185 6,075 +0.07(+2.11%)
Oct 12, 2012 3.047 3.119 3.028 3.119 4,991 +0.10(+3.26%)
Oct 11, 2012 3.179 3.185 2.988 3.021 12,177 -0.16(-5.15%)
Oct 10, 2012 3.244 3.244 3.185 3.185 1,218 +0.06(+1.89%)
Oct 08, 2012 3.146 3.126 3.126 3.126 5,177 -0.04(-1.24%)
Oct 05, 2012 3.172 3.172 3.164 3.165 12,307 +0.03(+1.10%)
Oct 04, 2012 3.172 3.172 3.131 3.131 6,355 -0.03(-1.08%)
Oct 03, 2012 2.995 3.165 2.995 3.165 16,084 +0.20(+6.63%)
Oct 02, 2012 2.988 3.054 2.968 2.968 7,808 +0.01(+0.22%)
Oct 01, 2012 2.962 2.962 2.962 2.962 313 +0.02(+0.67%)
Sep 28, 2012 3.093 3.093 2.922 2.942 12,770 -0.13(-4.27%)
Sep 27, 2012 3.073 3.093 3.073 3.073 3,887 -0.02(-0.64%)
Sep 26, 2012 3.170 3.192 3.087 3.093 3,349 +0.01(+0.21%)
Sep 25, 2012 3.126 3.171 3.087 3.087 8,805 -0.03(-1.05%)
Sep 24, 2012 3.218 3.218 3.113 3.119 17,976 -0.09(-2.86%)
Sep 21, 2012 3.172 3.211 3.133 3.211 4,645 +0.12(+4.04%)
Sep 20, 2012 3.119 3.119 3.073 3.087 19,591 -0.03(-1.05%)
Sep 19, 2012 3.133 3.146 3.075 3.119 13,777 +0.00(+0.00%)
Sep 18, 2012 3.172 3.179 3.119 3.119 5,298 -0.03(-0.94%)
Sep 17, 2012 3.152 3.218 3.107 3.149 36,840 -0.00(-0.10%)
Sep 14, 2012 3.119 3.152 3.119 3.152 22,619 +0.05(+1.48%)
Sep 13, 2012 3.047 3.106 3.034 3.106 13,704 +0.01(+0.42%)
Sep 12, 2012 3.096 3.100 3.080 3.093 25,368 -0.01(-0.21%)
Sep 11, 2012 3.041 3.100 3.041 3.100 19,033 +0.07(+2.16%)
Sep 10, 2012 3.034 3.034 3.034 3.034 304 -0.02(-0.65%)
Sep 07, 2012 3.054 3.087 3.047 3.054 23,413 +0.01(+0.22%)
Sep 06, 2012 3.054 3.073 3.034 3.047 26,688 +0.02(+0.65%)
Sep 04, 2012 3.014 3.028 3.028 3.028 4,872 -0.05(-1.50%)
Aug 31, 2012 2.988 3.087 2.968 3.073 3,648 +0.09(+2.86%)
Aug 30, 2012 2.975 3.047 2.975 2.988 15,988 -0.00(-0.02%)
Aug 29, 2012 3.021 3.021 2.968 2.989 5,793 +0.04(+1.37%)
Aug 27, 2012 2.949 2.988 2.929 2.948 15,796 +0.04(+1.34%)
Aug 24, 2012 2.909 2.916 2.909 2.909 11,472 +0.03(+1.14%)
Aug 23, 2012 2.903 3.021 2.851 2.876 3,258 +0.04(+1.39%)
Aug 22, 2012 2.837 2.837 2.837 2.837 304 -0.20(-6.49%)
Aug 21, 2012 3.014 3.034 2.890 3.034 16,139 +0.06(+1.99%)
Aug 20, 2012 2.911 2.975 2.911 2.975 23,522 +0.06(+2.20%)
Aug 17, 2012 2.911 2.911 2.828 2.911 12,665 +0.01(+0.44%)
Aug 16, 2012 2.879 2.905 2.841 2.898 3,891 +0.02(+0.66%)
Aug 15, 2012 2.783 2.937 2.783 2.879 31,124 +0.15(+5.58%)
Aug 14, 2012 2.898 2.898 2.725 2.727 1,786 -0.20(-6.74%)
Aug 13, 2012 2.949 2.949 2.693 2.924 38,406 -0.03(-0.87%)
Aug 10, 2012 3.071 3.090 2.649 2.949 35,790 -0.17(-5.34%)
Aug 09, 2012 3.116 3.193 3.045 3.116 59,587 -0.04(-1.42%)
Aug 08, 2012 3.148 3.193 2.975 3.161 132,468 +0.51(+19.04%)
Aug 07, 2012 2.636 2.661 2.623 2.655 4,067 +0.03(+1.22%)
Aug 06, 2012 2.623 2.649 2.623 2.623 4,806 +0.04(+1.48%)
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.