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 (%)
May 31, 2012 2.707 2.829 2.592 2.771 8,662 +0.04(+1.64%)
May 30, 2012 2.816 2.829 2.644 2.727 5,655 -0.10(-3.61%)
May 29, 2012 2.829 2.829 2.829 2.829 313 -0.01(-0.45%)
May 25, 2012 2.841 2.841 2.841 2.841 156 +0.01(+0.45%)
May 24, 2012 2.829 2.867 2.774 2.829 27,122 -0.03(-1.12%)
May 23, 2012 2.682 2.861 2.682 2.861 6,107 +0.08(+2.75%)
May 22, 2012 2.701 2.784 2.701 2.784 39,902 +0.11(+4.31%)
May 18, 2012 2.650 2.669 2.669 2.669 3,288 -0.03(-1.18%)
May 17, 2012 2.701 2.701 2.701 2.701 2,195 -0.01(-0.47%)
May 16, 2012 2.727 2.727 2.714 2.714 3,132 -0.08(-2.97%)
May 14, 2012 2.816 2.797 2.797 2.797 12,685 -0.04(-1.57%)
May 11, 2012 2.867 2.867 2.829 2.841 12,661 -0.03(-1.11%)
May 10, 2012 2.822 2.893 2.822 2.873 4,651 +0.08(+2.74%)
May 09, 2012 2.682 2.841 2.682 2.797 33,943 +0.11(+4.29%)
May 08, 2012 2.660 2.682 2.660 2.682 783 +0.08(+3.19%)
May 07, 2012 2.599 2.599 2.599 2.599 1,409 -0.03(-0.97%)
May 04, 2012 2.650 2.650 2.624 2.624 1,816 -0.06(-2.14%)
May 02, 2012 2.580 2.682 2.682 2.682 7,830 +0.07(+2.69%)
May 01, 2012 2.586 2.612 2.554 2.612 4,577 -0.01(-0.24%)
Apr 30, 2012 2.554 2.650 2.554 2.618 12,090 -0.03(-1.20%)
Apr 27, 2012 2.650 2.650 2.644 2.650 783 +0.01(+0.24%)
Apr 24, 2012 2.612 2.644 2.644 2.644 36,333 -0.01(-0.24%)
Apr 23, 2012 2.567 2.650 2.567 2.650 3,601 +0.09(+3.49%)
Apr 20, 2012 2.650 2.650 2.561 2.561 1,409 -0.08(-2.91%)
Apr 19, 2012 2.612 2.650 2.612 2.637 1,666 +0.02(+0.73%)
Apr 18, 2012 2.624 2.624 2.618 2.618 626 -0.03(-1.20%)
Apr 17, 2012 2.592 2.650 2.592 2.650 6,101 +0.04(+1.72%)
Apr 16, 2012 2.605 2.605 2.605 2.605 469 -0.01(-0.49%)
Apr 13, 2012 2.618 2.618 2.618 2.618 1,252 -0.03(-1.20%)
Apr 12, 2012 2.612 2.656 2.612 2.650 14,094 +0.03(+1.22%)
Apr 11, 2012 2.592 2.682 2.592 2.618 9,866 +0.08(+3.27%)
Apr 10, 2012 2.618 2.618 2.535 2.535 8,815 -0.08(-3.17%)
Apr 09, 2012 2.618 2.618 2.605 2.618 11,745 -0.00(-0.00%)
Apr 05, 2012 2.605 2.618 2.605 2.618 4,901 +0.11(+4.33%)
Apr 03, 2012 2.644 2.509 2.509 2.509 18,009 -0.14(-5.30%)
Apr 02, 2012 2.631 2.650 2.586 2.650 10,649 +0.08(+3.23%)
Mar 30, 2012 2.618 2.618 2.561 2.567 14,371 +0.08(+3.07%)
Mar 29, 2012 2.567 2.567 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 2.612 2.612 2.612 12,685 +0.06(+2.25%)
Mar 23, 2012 2.509 2.554 2.478 2.554 3,132 -0.03(-0.99%)
Mar 22, 2012 2.631 2.631 2.580 2.580 783 -0.04(-1.70%)
Mar 21, 2012 2.631 2.631 2.612 2.624 2,818 -0.03(-0.96%)
Mar 19, 2012 2.637 2.650 2.650 2.650 2,975 +0.01(+0.24%)
Mar 16, 2012 2.618 2.644 2.618 2.644 3,758 +0.04(+1.47%)
Mar 15, 2012 2.561 2.618 2.561 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 5,849 +0.02(+0.75%)
Mar 12, 2012 2.538 2.631 2.465 2.599 4,854 +0.08(+3.04%)
Mar 08, 2012 2.522 2.522 2.522 2.522 4,854 +0.03(+1.28%)
Mar 07, 2012 2.541 2.675 2.471 2.490 26,059 -0.06(-2.26%)
Mar 06, 2012 2.433 2.548 2.433 2.548 5,168 +0.14(+5.84%)
Mar 05, 2012 2.395 2.494 2.382 2.407 8,362 +0.01(+0.27%)
Mar 02, 2012 2.363 2.420 2.363 2.401 2,380 -0.02(-0.79%)
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.