Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C S P Inc (NQ: CSPI )

14.22 -0.54 (-3.62%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 6, 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 (%)
Nov 30, 2012 3.414 3.539 3.414 3.539 25,633 +0.14(+4.05%)
Nov 29, 2012 3.316 3.427 3.316 3.401 11,048 +0.09(+2.77%)
Nov 28, 2012 3.381 3.381 3.309 3.309 5,188 -0.07(-2.13%)
Nov 27, 2012 3.336 3.467 3.211 3.381 11,415 +0.06(+1.78%)
Nov 26, 2012 3.322 3.322 3.309 3.322 8,545 -0.05(-1.55%)
Nov 23, 2012 3.329 3.375 3.329 3.375 5,035 +0.00(+0.00%)
Nov 21, 2012 3.368 3.375 3.362 3.375 14,039 -0.05(-1.34%)
Nov 20, 2012 3.257 3.421 3.257 3.421 2,594 +0.15(+4.61%)
Nov 19, 2012 3.277 3.309 3.244 3.270 17,519 -0.01(-0.20%)
Nov 16, 2012 3.388 3.388 3.211 3.277 20,564 -0.13(-3.85%)
Nov 15, 2012 3.434 3.526 3.408 3.408 10,298 +0.02(+0.58%)
Nov 14, 2012 3.558 3.558 3.342 3.388 33,849 -0.09(-2.64%)
Nov 13, 2012 3.473 3.480 3.473 3.480 610 +0.00(+0.00%)
Nov 12, 2012 3.408 3.481 3.342 3.480 8,698 +0.07(+1.92%)
Nov 09, 2012 3.401 3.434 3.401 3.414 18,577 +0.05(+1.56%)
Nov 08, 2012 3.362 3.408 3.355 3.362 3,662 +0.01(+0.20%)
Nov 07, 2012 3.269 3.395 3.263 3.355 7,333 -0.05(-1.35%)
Nov 06, 2012 3.322 3.408 3.290 3.401 6,485 +0.09(+2.57%)
Nov 05, 2012 3.159 3.447 3.126 3.316 13,248 -0.07(-1.94%)
Nov 02, 2012 3.395 3.499 3.381 3.381 6,561 +0.01(+0.20%)
Nov 01, 2012 3.270 3.375 3.263 3.375 11,783 +0.08(+2.39%)
Oct 31, 2012 3.250 3.296 2.955 3.296 6,569 -0.02(-0.59%)
Oct 25, 2012 3.408 3.316 3.316 3.316 762 -0.09(-2.66%)
Oct 24, 2012 3.381 3.408 3.381 3.407 5,875 +0.05(+1.53%)
Oct 23, 2012 3.408 3.408 3.342 3.355 8,431 -0.08(-2.29%)
Oct 19, 2012 3.493 3.506 3.342 3.434 14,039 -0.07(-2.06%)
Oct 18, 2012 3.296 3.519 3.296 3.506 58,184 +0.23(+7.00%)
Oct 17, 2012 3.224 3.283 3.211 3.277 24,936 +0.07(+2.04%)
Oct 16, 2012 3.191 3.224 3.191 3.211 9,105 +0.03(+1.03%)
Oct 15, 2012 3.113 3.178 3.113 3.178 6,088 +0.07(+2.11%)
Oct 12, 2012 3.041 3.113 3.021 3.113 5,002 +0.10(+3.26%)
Oct 11, 2012 3.172 3.178 2.982 3.014 12,203 -0.16(-5.15%)
Oct 10, 2012 3.237 3.237 3.178 3.178 1,220 +0.06(+1.89%)
Oct 08, 2012 3.139 3.119 3.119 3.119 5,188 -0.04(-1.24%)
Oct 05, 2012 3.165 3.165 3.157 3.159 12,334 +0.03(+1.10%)
Oct 04, 2012 3.165 3.165 3.124 3.124 6,369 -0.03(-1.08%)
Oct 03, 2012 2.988 3.159 2.988 3.159 16,119 +0.20(+6.63%)
Oct 02, 2012 2.982 3.047 2.962 2.962 7,825 +0.01(+0.22%)
Oct 01, 2012 2.955 2.956 2.955 2.956 314 +0.02(+0.67%)
Sep 28, 2012 3.087 3.087 2.916 2.936 12,798 -0.13(-4.27%)
Sep 27, 2012 3.067 3.087 3.067 3.067 3,895 -0.02(-0.64%)
Sep 26, 2012 3.164 3.185 3.080 3.087 3,357 +0.01(+0.21%)
Sep 25, 2012 3.119 3.164 3.080 3.080 8,824 -0.03(-1.05%)
Sep 24, 2012 3.211 3.211 3.106 3.113 18,015 -0.09(-2.86%)
Sep 21, 2012 3.165 3.204 3.126 3.204 4,655 +0.12(+4.04%)
Sep 20, 2012 3.113 3.113 3.067 3.080 19,633 -0.03(-1.05%)
Sep 19, 2012 3.126 3.139 3.068 3.113 13,807 +0.00(+0.00%)
Sep 18, 2012 3.165 3.172 3.113 3.113 5,310 -0.03(-0.94%)
Sep 17, 2012 3.146 3.211 3.100 3.142 36,919 -0.00(-0.10%)
Sep 14, 2012 3.113 3.146 3.113 3.146 22,668 +0.05(+1.48%)
Sep 13, 2012 3.041 3.100 3.028 3.100 13,733 +0.01(+0.42%)
Sep 12, 2012 3.089 3.093 3.073 3.087 25,423 -0.01(-0.21%)
Sep 11, 2012 3.034 3.093 3.034 3.093 19,074 +0.07(+2.16%)
Sep 10, 2012 3.028 3.028 3.028 3.028 305 -0.02(-0.65%)
Sep 07, 2012 3.047 3.080 3.041 3.047 23,463 +0.01(+0.22%)
Sep 06, 2012 3.047 3.067 3.028 3.041 26,746 +0.02(+0.65%)
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.