Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	2.707	2.828	2.592	2.771	8,663	+0.04(+1.64%)
May 30, 2012	2.815	2.828	2.643	2.726	5,656	-0.10(-3.61%)
May 29, 2012	2.828	2.828	2.828	2.828	313	-0.01(-0.45%)
May 25, 2012	2.841	2.841	2.841	2.841	156	+0.01(+0.45%)
May 24, 2012	2.828	2.866	2.774	2.828	27,128	-0.03(-1.12%)
May 23, 2012	2.681	2.860	2.681	2.860	6,109	+0.08(+2.75%)
May 22, 2012	2.700	2.783	2.700	2.783	39,910	+0.11(+4.31%)
May 18, 2012	2.649	2.669	2.669	2.669	3,289	-0.03(-1.18%)
May 17, 2012	2.700	2.700	2.700	2.700	2,196	-0.01(-0.47%)
May 16, 2012	2.726	2.726	2.713	2.713	3,132	-0.08(-2.97%)
May 14, 2012	2.815	2.796	2.796	2.796	12,687	-0.04(-1.57%)
May 11, 2012	2.866	2.866	2.829	2.841	12,664	-0.03(-1.11%)
May 10, 2012	2.822	2.892	2.822	2.873	4,652	+0.08(+2.74%)
May 09, 2012	2.681	2.841	2.681	2.796	33,950	+0.11(+4.29%)
May 08, 2012	2.660	2.681	2.660	2.681	783	+0.08(+3.19%)
May 07, 2012	2.598	2.598	2.598	2.598	1,409	-0.03(-0.97%)
May 04, 2012	2.649	2.649	2.624	2.624	1,817	-0.06(-2.14%)
May 02, 2012	2.579	2.681	2.681	2.681	7,832	+0.07(+2.69%)
May 01, 2012	2.586	2.611	2.554	2.611	4,578	-0.01(-0.24%)
Apr 30, 2012	2.554	2.649	2.554	2.617	12,092	-0.03(-1.20%)
Apr 27, 2012	2.649	2.649	2.643	2.649	783	+0.01(+0.24%)
Apr 24, 2012	2.611	2.643	2.643	2.643	36,340	-0.01(-0.24%)
Apr 23, 2012	2.566	2.649	2.566	2.649	3,602	+0.09(+3.49%)
Apr 20, 2012	2.649	2.649	2.560	2.560	1,409	-0.08(-2.91%)
Apr 19, 2012	2.611	2.649	2.611	2.637	1,666	+0.02(+0.73%)
Apr 18, 2012	2.624	2.624	2.617	2.617	626	-0.03(-1.20%)
Apr 17, 2012	2.592	2.649	2.592	2.649	6,102	+0.04(+1.72%)
Apr 16, 2012	2.605	2.605	2.605	2.605	469	-0.01(-0.49%)
Apr 13, 2012	2.617	2.617	2.617	2.617	1,253	-0.03(-1.20%)
Apr 12, 2012	2.611	2.656	2.611	2.649	14,097	+0.03(+1.22%)
Apr 11, 2012	2.592	2.681	2.592	2.617	9,868	+0.08(+3.27%)
Apr 10, 2012	2.617	2.617	2.535	2.535	8,817	-0.08(-3.17%)
Apr 09, 2012	2.617	2.617	2.605	2.617	11,748	-0.00(-0.00%)
Apr 05, 2012	2.605	2.617	2.605	2.617	4,902	+0.11(+4.33%)
Apr 03, 2012	2.643	2.509	2.509	2.509	18,013	-0.14(-5.30%)
Apr 02, 2012	2.630	2.649	2.586	2.649	10,651	+0.08(+3.23%)
Mar 30, 2012	2.617	2.617	2.560	2.566	14,374	+0.08(+3.07%)
Mar 29, 2012	2.566	2.566	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	2.611	2.611	2.611	12,687	+0.06(+2.25%)
Mar 23, 2012	2.509	2.554	2.477	2.554	3,132	-0.03(-0.99%)
Mar 22, 2012	2.630	2.630	2.579	2.579	783	-0.04(-1.70%)
Mar 21, 2012	2.630	2.630	2.611	2.624	2,819	-0.03(-0.96%)
Mar 19, 2012	2.637	2.649	2.649	2.649	2,976	+0.01(+0.24%)
Mar 16, 2012	2.617	2.643	2.617	2.643	3,759	+0.04(+1.47%)
Mar 15, 2012	2.560	2.617	2.560	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	5,850	+0.02(+0.75%)
Mar 12, 2012	2.538	2.630	2.464	2.598	4,855	+0.08(+3.04%)
Mar 08, 2012	2.522	2.522	2.522	2.522	4,855	+0.03(+1.28%)
Mar 07, 2012	2.541	2.675	2.471	2.490	26,065	-0.06(-2.26%)
Mar 06, 2012	2.432	2.547	2.432	2.547	5,169	+0.14(+5.84%)
Mar 05, 2012	2.394	2.494	2.381	2.407	8,364	+0.01(+0.27%)
Mar 02, 2012	2.362	2.420	2.362	2.400	2,380	-0.02(-0.79%)
Mar 01, 2012	2.420	2.420	2.317	2.420	9,241	-0.04(-1.56%)
Feb 29, 2012	2.381	2.490	2.349	2.458	1,723	+0.06(+2.67%)
Feb 28, 2012	2.388	2.483	2.324	2.394	30,733	+0.03(+1.35%)
Feb 27, 2012	2.560	2.560	2.356	2.362	53,038	-0.22(-8.64%)
Feb 24, 2012	2.681	2.681	2.585	2.585	9,893	-0.11(-4.03%)
Feb 23, 2012	2.790	2.860	2.554	2.694	43,803	-0.07(-2.54%)
Feb 22, 2012	2.713	2.809	2.688	2.764	31,813	+0.08(+3.10%)
Feb 21, 2012	2.649	2.681	2.643	2.681	12,489	+0.03(+0.96%)
Feb 17, 2012	2.617	2.662	2.617	2.656	2,192	+0.10(+4.00%)
Feb 16, 2012	2.522	2.560	2.522	2.554	20,473	+0.04(+1.78%)
Feb 15, 2012	2.522	2.522	2.509	2.509	1,879	-0.03(-1.25%)
Feb 14, 2012	2.534	2.541	2.445	2.541	2,036	+0.01(+0.25%)
Feb 13, 2012	2.528	2.534	2.451	2.534	7,597	+0.04(+1.53%)
Feb 10, 2012	2.490	2.541	2.490	2.496	8,452	+0.02(+0.77%)
Feb 09, 2012	2.515	2.515	2.477	2.477	10,416	-0.03(-1.02%)
Feb 08, 2012	2.541	2.541	2.464	2.503	10,765	+0.05(+2.08%)
Feb 07, 2012	2.458	2.458	2.451	2.451	1,723	-0.01(-0.26%)
Feb 06, 2012	2.349	2.458	2.285	2.458	23,966	+0.10(+4.34%)
Feb 03, 2012	2.311	2.356	2.311	2.356	2,631	+0.06(+2.50%)
Feb 02, 2012	2.311	2.343	2.298	2.298	1,547	-0.04(-1.91%)
Feb 01, 2012	2.458	2.458	2.234	2.343	8,301	-0.11(-4.68%)
Jan 31, 2012	2.426	2.458	2.362	2.458	1,691	+0.04(+1.58%)
Jan 26, 2012	2.420	2.420	2.420	2.420	0	-0.01(-0.26%)
Jan 25, 2012	2.368	2.426	2.368	2.426	469	+0.06(+2.70%)
Jan 24, 2012	2.337	2.362	2.337	2.362	3,700	-0.02(-0.78%)
Jan 23, 2012	2.244	2.387	2.244	2.381	3,257	+0.03(+1.32%)
Jan 20, 2012	2.281	2.350	2.237	2.350	10,492	+0.09(+3.99%)
Jan 19, 2012	2.244	2.275	2.244	2.260	1,608	-0.01(-0.25%)
Jan 18, 2012	2.250	2.284	2.238	2.265	209,169	-0.02(-0.98%)
Jan 17, 2012	2.163	2.294	2.163	2.287	87,802	+0.16(+7.29%)
Jan 13, 2012	1.989	2.225	1.989	2.132	48,016	+0.07(+3.31%)
Jan 12, 2012	2.207	2.281	2.026	2.064	43,778	+0.09(+4.73%)
Jan 11, 2012	2.070	2.200	1.970	1.970	268,226	-0.17(-8.12%)
Jan 10, 2012	1.983	2.207	1.983	2.145	284,909	+0.12(+5.83%)
Jan 09, 2012	2.107	2.176	2.026	2.026	14,157	-0.04(-1.81%)
Jan 06, 2012	1.983	2.163	1.890	2.064	21,449	+0.07(+3.75%)
Jan 05, 2012	2.039	2.051	1.958	1.989	8,445	-0.06(-3.01%)
Jan 04, 2012	2.033	2.058	1.983	2.051	11,595	+0.05(+2.46%)
Dec 30, 2011	1.958	2.157	1.958	2.002	31,056	-0.02(-0.92%)
Dec 29, 2011	2.042	2.082	2.020	2.020	3,780	-0.06(-2.69%)
Dec 28, 2011	2.033	2.095	2.020	2.076	8,481	-0.10(-4.57%)
Dec 27, 2011	2.076	2.176	2.076	2.176	1,287	+0.03(+1.45%)
Dec 23, 2011	2.026	2.145	2.026	2.145	1,769	+0.03(+1.47%)
Dec 21, 2011	2.145	2.145	2.082	2.113	3,217	+0.06(+3.03%)
Dec 20, 2011	2.095	2.107	2.026	2.051	15,746	-0.06(-2.94%)
Dec 16, 2011	2.113	2.113	2.113	2.113	0	+0.00(+0.00%)
Dec 15, 2011	2.045	2.126	2.039	2.113	1,912	-0.03(-1.45%)
Dec 14, 2011	2.138	2.188	2.020	2.145	6,261	+0.04(+2.07%)
Dec 13, 2011	2.095	2.169	1.958	2.101	30,281	-0.02(-1.17%)
Dec 09, 2011	2.126	2.126	2.126	2.126	0	+0.02(+1.18%)
Dec 08, 2011	2.145	2.145	2.101	2.101	3,597	+0.01(+0.30%)
Dec 07, 2011	2.113	2.163	2.095	2.095	4,749	-0.07(-3.16%)
Dec 06, 2011	2.101	2.163	2.101	2.163	2,831	+0.00(+0.00%)
Dec 05, 2011	2.169	2.169	2.138	2.163	6,097	-0.01(-0.29%)
Nov 30, 2011	2.176	2.169	2.169	2.169	3,539	-0.01(-0.29%)
Nov 29, 2011	2.176	2.176	2.176	2.176	3,861	+0.06(+2.64%)
Nov 23, 2011	2.070	2.120	2.120	2.120	11,100	-0.03(-1.45%)
Nov 21, 2011	2.163	2.151	2.151	2.151	35,553	+0.09(+4.53%)
Nov 17, 2011	2.058	2.058	2.058	2.058	0	-0.04(-2.07%)
Nov 16, 2011	2.101	2.101	2.101	2.101	321	-0.07(-3.15%)
Nov 15, 2011	2.138	2.169	2.138	2.169	2,413	+0.01(+0.29%)
Nov 11, 2011	2.107	2.163	2.163	2.163	3,217	+0.05(+2.35%)
Nov 08, 2011	2.120	2.113	2.113	2.113	643	+0.00(+0.00%)
Nov 07, 2011	2.107	2.176	2.107	2.113	3,552	-0.06(-2.86%)
Nov 02, 2011	2.176	2.176	2.176	2.176	1,126	+0.04(+1.74%)
Nov 01, 2011	2.151	2.153	2.113	2.138	2,051	-0.03(-1.43%)
Oct 31, 2011	2.095	2.169	2.095	2.169	321	+0.07(+3.56%)
Oct 24, 2011	2.076	2.095	2.095	2.095	965	+0.03(+1.44%)
Oct 21, 2011	2.065	2.065	2.065	2.065	160	-0.03(-1.42%)
Oct 18, 2011	2.095	2.095	2.095	2.095	0	-0.07(-3.44%)
Oct 17, 2011	2.169	2.169	2.169	2.169	804	+0.00(+0.00%)
Oct 14, 2011	2.101	2.176	2.095	2.169	5,252	+0.02(+1.16%)
Oct 13, 2011	2.244	2.244	2.145	2.145	5,952	-0.07(-3.36%)
Oct 12, 2011	2.188	2.219	2.145	2.219	2,413	+0.11(+5.00%)
Oct 11, 2011	2.020	2.120	2.020	2.113	6,611	-0.10(-4.49%)
Oct 10, 2011	2.319	2.319	2.207	2.213	7,207	+0.04(+1.72%)
Oct 07, 2011	2.176	2.176	2.176	2.176	643	+0.16(+7.69%)
Oct 04, 2011	2.064	2.020	2.020	2.020	9,009	-0.06(-2.69%)
Oct 03, 2011	2.113	2.113	2.064	2.076	12,540	-0.10(-4.57%)
Sep 29, 2011	2.176	2.176	2.176	2.176	0	-0.04(-1.96%)
Sep 28, 2011	2.082	2.219	2.082	2.219	643	-0.01(-0.28%)
Sep 27, 2011	2.238	2.238	2.095	2.225	11,689	+0.04(+1.70%)
Sep 26, 2011	2.101	2.188	2.082	2.188	2,252	+0.01(+0.57%)
Sep 23, 2011	2.120	2.275	2.082	2.176	66,981	+0.03(+1.45%)
Sep 22, 2011	2.176	2.176	2.145	2.145	4,182	-0.09(-4.17%)
Sep 21, 2011	2.176	2.238	2.176	2.238	2,413	-0.09(-3.74%)
Sep 20, 2011	2.325	2.325	2.325	2.325	804	+0.02(+1.08%)
Sep 19, 2011	2.101	2.331	2.101	2.300	965	-0.01(-0.27%)
Sep 16, 2011	2.306	2.306	2.306	2.306	1,385	+0.05(+2.20%)
Sep 14, 2011	2.256	2.256	2.256	2.256	0	+0.14(+6.45%)
Sep 13, 2011	2.107	2.269	2.107	2.120	6,965	+0.02(+1.19%)
Sep 12, 2011	2.082	2.150	2.082	2.095	8,090	-0.07(-3.44%)
Sep 09, 2011	2.089	2.200	2.089	2.169	3,861	+0.04(+2.05%)
Sep 08, 2011	2.082	2.126	2.064	2.126	5,308	-0.02(-1.16%)
Sep 07, 2011	2.076	2.207	2.064	2.151	6,756	+0.08(+3.90%)
Sep 06, 2011	2.026	2.114	2.026	2.070	3,217	-0.06(-2.63%)
Sep 02, 2011	2.120	2.138	2.120	2.126	4,665	-0.01(-0.58%)
Sep 01, 2011	2.176	2.188	2.107	2.138	7,805	-0.04(-1.69%)
Aug 31, 2011	2.163	2.188	2.163	2.175	6,143	+0.04(+1.72%)
Aug 30, 2011	2.107	2.138	2.107	2.138	643	+0.01(+0.59%)
Aug 29, 2011	2.126	2.126	2.126	2.126	160	-0.04(-1.72%)
Aug 25, 2011	2.176	2.163	2.163	2.163	7,400	-0.01(-0.28%)
Aug 24, 2011	2.126	2.207	2.126	2.169	5,051	+0.08(+3.87%)
Aug 22, 2011	2.207	2.089	2.089	2.089	27,348	-0.09(-4.00%)
Aug 19, 2011	2.207	2.213	2.176	2.176	11,743	-0.06(-2.78%)
Aug 18, 2011	2.213	2.238	2.207	2.238	9,840	-0.01(-0.55%)
Aug 17, 2011	2.250	2.300	2.207	2.250	17,773	-0.05(-2.29%)
Aug 16, 2011	2.269	2.303	2.269	2.303	1,528	+0.00(+0.14%)
Aug 15, 2011	2.412	2.412	2.298	2.300	2,694	-0.11(-4.64%)
Aug 11, 2011	2.418	2.412	2.412	2.412	482	+0.01(+0.52%)
Aug 10, 2011	2.424	2.455	2.364	2.399	10,913	-0.02(-1.03%)
Aug 09, 2011	2.275	2.486	2.275	2.424	3,539	+0.13(+5.69%)
Aug 08, 2011	2.244	2.365	2.244	2.294	5,191	-0.09(-3.93%)
Aug 05, 2011	2.269	2.517	2.238	2.388	17,630	+0.12(+5.23%)
Aug 04, 2011	2.294	2.378	2.244	2.269	13,482	-0.16(-6.41%)
Aug 03, 2011	2.549	2.549	2.306	2.424	20,889	-0.16(-6.02%)
Aug 02, 2011	2.580	2.611	2.580	2.580	2,091	+0.01(+0.48%)
Aug 01, 2011	2.558	2.567	2.558	2.567	643	-0.01(-0.48%)
Jul 29, 2011	2.558	2.617	2.536	2.580	1,422	-0.03(-1.21%)
Jul 28, 2011	2.567	2.611	2.567	2.611	941	+0.04(+1.71%)
Jul 27, 2011	2.530	2.624	2.530	2.567	29,921	-0.08(-2.84%)
Jul 26, 2011	2.558	2.711	2.558	2.642	6,917	-0.02(-0.90%)
Jul 25, 2011	2.611	2.705	2.611	2.666	3,877	-0.01(-0.25%)
Jul 22, 2011	2.710	2.710	2.673	2.673	2,413	-0.03(-1.15%)
Jul 21, 2011	2.685	2.704	2.685	2.704	965	+0.01(+0.23%)
Jul 20, 2011	2.667	2.698	2.667	2.698	2,348	-0.04(-1.36%)
Jul 19, 2011	2.797	2.797	2.673	2.735	15,801	-0.07(-2.65%)
Jul 15, 2011	2.704	2.810	2.810	2.810	5,952	+0.04(+1.57%)
Jul 14, 2011	2.673	2.766	2.673	2.766	1,978	+0.08(+3.01%)
Jul 12, 2011	2.673	2.685	2.685	2.685	2,734	+0.01(+0.47%)
Jul 11, 2011	2.592	2.704	2.592	2.673	6,854	-0.06(-2.05%)
Jul 08, 2011	2.729	2.729	2.729	2.729	804	+0.05(+1.86%)
Jul 07, 2011	2.673	2.692	2.673	2.679	1,055	-0.01(-0.23%)
Jul 05, 2011	2.685	2.685	2.685	2.685	160	-0.02(-0.92%)
Jun 29, 2011	2.698	2.710	2.710	2.710	1,447	+0.01(+0.23%)
Jun 27, 2011	2.704	2.704	2.704	2.704	482	-0.07(-2.46%)
Jun 24, 2011	2.760	2.772	2.760	2.772	2,574	+0.01(+0.45%)
Jun 23, 2011	2.716	2.760	2.716	2.760	2,413	+0.04(+1.60%)
Jun 22, 2011	2.766	2.791	2.689	2.716	965	-0.07(-2.46%)
Jun 21, 2011	2.698	2.785	2.636	2.785	5,579	+0.09(+3.23%)
Jun 20, 2011	2.698	2.710	2.654	2.698	3,400	+0.00(+0.00%)
Jun 17, 2011	2.549	2.698	2.536	2.698	5,931	+0.15(+5.96%)
Jun 16, 2011	2.555	2.561	2.449	2.546	22,369	-0.06(-2.48%)
Jun 15, 2011	2.592	2.611	2.592	2.611	6,008	+0.00(+0.00%)
Jun 14, 2011	2.642	2.667	2.555	2.611	11,727	-0.04(-1.64%)
Jun 13, 2011	2.673	2.710	2.648	2.654	6,301	-0.06(-2.29%)
Jun 10, 2011	2.654	2.723	2.648	2.716	7,681	+0.02(+0.92%)
Jun 09, 2011	2.797	2.797	2.654	2.692	5,072	-0.01(-0.46%)
Jun 08, 2011	2.679	2.704	2.679	2.704	5,728	-0.00(-0.00%)
Jun 07, 2011	2.723	2.723	2.685	2.704	4,850	-0.02(-0.69%)
Jun 06, 2011	2.723	2.779	2.723	2.723	3,571	-0.05(-1.79%)

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.

Financial News

C S P Inc (NQ: CSPI )

Historical Prices

Popular Pages