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

C S P Inc (NQ: CSPI )

14.79 -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 (%)
Mar 28, 2013 3.857 3.999 3.857 3.973 22,014 +0.17(+4.46%)
Mar 27, 2013 3.586 3.878 3.586 3.803 11,631 +0.24(+6.87%)
Mar 26, 2013 3.467 3.579 3.467 3.558 10,911 +0.09(+2.54%)
Mar 25, 2013 3.531 3.538 3.457 3.470 29,411 -0.12(-3.22%)
Mar 22, 2013 3.749 3.878 3.558 3.586 21,952 -0.22(-5.88%)
Mar 21, 2013 3.749 3.810 3.749 3.810 6,331 -0.01(-0.36%)
Mar 20, 2013 3.878 3.993 3.817 3.823 14,473 -0.10(-2.60%)
Mar 19, 2013 3.973 4.034 3.925 3.925 9,154 -0.03(-0.86%)
Mar 18, 2013 3.989 3.989 3.946 3.959 815 -0.03(-0.68%)
Mar 15, 2013 3.939 4.041 3.939 3.986 66,354 +0.01(+0.34%)
Mar 14, 2013 3.844 3.973 3.776 3.973 23,432 +0.09(+2.35%)
Mar 13, 2013 3.939 3.939 3.881 3.881 2,563 -0.05(-1.29%)
Mar 12, 2013 3.769 3.973 3.769 3.932 8,938 +0.10(+2.48%)
Mar 11, 2013 3.891 4.006 3.735 3.837 58,964 -0.19(-4.72%)
Mar 08, 2013 4.075 4.238 3.959 4.027 20,399 -0.08(-1.99%)
Mar 07, 2013 4.109 4.109 3.871 4.109 22,174 -0.09(-2.04%)
Mar 06, 2013 4.238 4.238 4.082 4.194 14,681 +0.02(+0.42%)
Mar 05, 2013 4.265 4.265 4.112 4.176 16,477 +0.01(+0.16%)
Mar 04, 2013 4.095 4.226 3.993 4.170 35,358 +0.12(+3.02%)
Mar 01, 2013 4.516 4.516 3.980 4.047 87,994 -0.55(-11.97%)
Feb 28, 2013 4.611 4.611 4.584 4.598 3,828 +0.06(+1.35%)
Feb 27, 2013 4.598 4.665 4.421 4.536 32,092 -0.10(-2.20%)
Feb 26, 2013 4.550 4.645 4.550 4.638 33,071 +0.12(+2.55%)
Feb 25, 2013 4.523 4.550 4.482 4.523 11,867 +0.01(+0.15%)
Feb 22, 2013 4.557 4.564 4.480 4.516 6,415 -0.03(-0.60%)
Feb 21, 2013 4.584 4.584 4.407 4.543 45,380 -0.01(-0.15%)
Feb 20, 2013 4.540 4.570 4.530 4.550 20,615 +0.00(+0.00%)
Feb 19, 2013 4.530 4.557 4.482 4.550 38,511 +0.01(+0.15%)
Feb 15, 2013 4.421 4.570 4.414 4.543 61,471 +0.01(+0.30%)
Feb 14, 2013 4.536 4.550 4.448 4.530 25,957 +0.03(+0.60%)
Feb 13, 2013 4.414 4.536 4.394 4.502 62,147 +0.11(+2.47%)
Feb 12, 2013 4.414 4.557 4.312 4.394 217,781 -0.14(-3.14%)
Feb 11, 2013 4.502 4.550 4.482 4.536 84,676 +0.06(+1.37%)
Feb 08, 2013 4.468 4.482 4.411 4.475 47,767 -0.01(-0.15%)
Feb 07, 2013 4.496 4.679 4.448 4.482 93,481 +0.33(+7.84%)
Feb 06, 2013 4.190 4.210 4.081 4.156 34,673 +0.00(+0.00%)
Feb 04, 2013 4.088 4.238 4.088 4.156 29,113 -0.07(-1.61%)
Feb 01, 2013 4.265 4.319 4.197 4.224 37,423 -0.02(-0.48%)
Jan 31, 2013 4.292 4.292 4.177 4.244 14,488 -0.01(-0.27%)
Jan 30, 2013 4.339 4.339 4.224 4.256 33,029 +0.00(+0.11%)
Jan 29, 2013 4.156 4.265 4.156 4.251 11,323 +0.00(+0.00%)
Jan 28, 2013 4.265 4.265 4.088 4.251 65,614 +0.04(+0.97%)
Jan 25, 2013 4.265 4.305 4.210 4.210 20,078 -0.05(-1.27%)
Jan 24, 2013 4.251 4.278 4.095 4.265 61,285 +0.05(+1.13%)
Jan 23, 2013 4.047 4.333 4.047 4.217 32,708 +0.24(+6.15%)
Jan 22, 2013 3.973 3.986 3.905 3.973 19,204 +0.01(+0.34%)
Jan 18, 2013 4.081 4.143 3.912 3.959 37,211 -0.14(-3.32%)
Jan 17, 2013 4.081 4.156 4.081 4.095 18,464 -0.02(-0.50%)
Jan 16, 2013 4.088 4.244 4.075 4.115 19,078 +0.00(+0.05%)
Jan 15, 2013 4.475 4.475 3.918 4.113 62,820 -0.40(-8.92%)
Jan 14, 2013 4.618 4.618 4.414 4.516 62,157 -0.04(-0.89%)
Jan 11, 2013 4.401 4.584 4.401 4.557 9,387 +0.09(+1.98%)
Jan 10, 2013 4.604 4.611 4.346 4.468 30,974 -0.14(-2.95%)
Jan 09, 2013 4.570 4.618 4.570 4.604 37,944 +0.03(+0.59%)
Jan 08, 2013 4.482 4.618 4.482 4.577 61,905 +0.09(+1.97%)
Jan 07, 2013 4.550 4.577 4.414 4.489 55,164 -0.06(-1.34%)
Jan 04, 2013 4.584 4.584 4.482 4.550 27,981 +0.05(+1.21%)
Jan 03, 2013 4.509 4.563 4.414 4.496 30,745 +0.05(+1.07%)
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.