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 (%)
Aug 31, 2012 2.982 3.080 2.962 3.067 3,656 +0.09(+2.86%)
Aug 30, 2012 2.969 3.041 2.969 2.982 16,022 -0.00(-0.02%)
Aug 29, 2012 3.014 3.014 2.962 2.982 5,806 +0.04(+1.37%)
Aug 27, 2012 2.942 2.982 2.923 2.942 15,830 +0.04(+1.34%)
Aug 24, 2012 2.903 2.910 2.903 2.903 11,496 +0.03(+1.14%)
Aug 23, 2012 2.896 3.014 2.845 2.870 3,265 +0.04(+1.39%)
Aug 22, 2012 2.831 2.831 2.831 2.831 305 -0.20(-6.49%)
Aug 21, 2012 3.008 3.028 2.883 3.028 16,173 +0.06(+1.99%)
Aug 20, 2012 2.905 2.969 2.905 2.969 23,572 +0.06(+2.20%)
Aug 17, 2012 2.905 2.905 2.822 2.905 12,692 +0.01(+0.44%)
Aug 16, 2012 2.873 2.898 2.834 2.892 3,900 +0.02(+0.66%)
Aug 15, 2012 2.777 2.930 2.777 2.873 31,192 +0.15(+5.58%)
Aug 14, 2012 2.892 2.892 2.720 2.721 1,790 -0.20(-6.74%)
Aug 13, 2012 2.943 2.943 2.688 2.917 38,489 -0.03(-0.87%)
Aug 10, 2012 3.064 3.083 2.643 2.943 35,867 -0.17(-5.34%)
Aug 09, 2012 3.109 3.186 3.039 3.109 59,716 -0.04(-1.42%)
Aug 08, 2012 3.141 3.186 2.969 3.154 132,755 +0.50(+19.04%)
Aug 07, 2012 2.630 2.656 2.617 2.649 4,075 +0.03(+1.22%)
Aug 06, 2012 2.617 2.643 2.617 2.617 4,816 +0.04(+1.48%)
Aug 03, 2012 2.579 2.579 2.579 2.579 6,018 -0.04(-1.46%)
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%)
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.