Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	2.997	3.053	2.913	2.959	6,951	-0.04(-1.25%)
Apr 28, 2011	2.991	3.034	2.923	2.997	8,067	+0.04(+1.26%)
Apr 27, 2011	3.009	3.078	2.959	2.959	8,841	-0.04(-1.25%)
Apr 26, 2011	2.984	3.041	2.953	2.997	23,357	+0.04(+1.26%)
Apr 25, 2011	2.971	2.984	2.959	2.959	44,086	+0.01(+0.21%)
Apr 21, 2011	2.953	2.953	2.860	2.953	10,602	+0.04(+1.49%)
Apr 20, 2011	2.953	2.966	2.910	2.910	7,795	-0.04(-1.26%)
Apr 19, 2011	2.860	2.953	2.860	2.947	3,218	+0.09(+3.05%)
Apr 18, 2011	2.972	2.972	2.848	2.860	7,189	-0.09(-3.16%)
Apr 15, 2011	2.984	2.984	2.953	2.953	12,482	+0.00(+0.00%)
Apr 14, 2011	2.991	2.991	2.910	2.953	12,500	-0.00(-0.00%)
Apr 13, 2011	2.953	2.953	2.953	2.953	4,157	+0.01(+0.21%)
Apr 12, 2011	2.916	2.947	2.860	2.947	10,699	+0.04(+1.50%)
Apr 11, 2011	2.891	2.903	2.891	2.903	9,467	+0.02(+0.86%)
Apr 08, 2011	2.916	2.916	2.829	2.879	10,744	-0.04(-1.28%)
Apr 07, 2011	2.885	2.922	2.872	2.916	7,471	+0.06(+1.95%)
Apr 06, 2011	2.829	2.916	2.829	2.860	12,018	-0.03(-1.07%)
Apr 05, 2011	2.885	2.916	2.872	2.891	3,287	+0.01(+0.22%)
Apr 04, 2011	2.854	2.903	2.854	2.885	14,181	+0.04(+1.31%)
Apr 01, 2011	2.841	2.854	2.829	2.847	12,947	-0.00(-0.00%)
Mar 31, 2011	2.854	2.854	2.804	2.848	4,664	-0.01(-0.22%)
Mar 30, 2011	2.854	2.854	2.773	2.854	19,894	+0.11(+4.08%)
Mar 29, 2011	2.736	2.742	2.736	2.742	3,869	+0.03(+1.14%)
Mar 28, 2011	2.698	2.723	2.667	2.711	13,468	+0.04(+1.63%)
Mar 25, 2011	2.698	2.698	2.667	2.667	3,055	-0.03(-1.15%)
Mar 24, 2011	2.698	2.698	2.698	2.698	1,769	+0.00(+0.08%)
Mar 23, 2011	2.686	2.698	2.667	2.696	10,565	+0.02(+0.62%)
Mar 22, 2011	2.524	2.680	2.524	2.680	321	+0.04(+1.41%)
Mar 21, 2011	2.624	2.642	2.599	2.642	9,648	+0.00(+0.00%)
Mar 18, 2011	2.636	2.642	2.630	2.642	5,798	+0.00(+0.00%)
Mar 17, 2011	2.599	2.642	2.599	2.642	5,920	+0.04(+1.43%)
Mar 15, 2011	2.605	2.605	2.605	2.605	0	-0.03(-1.18%)
Mar 14, 2011	2.642	2.642	2.617	2.636	2,795	-0.01(-0.24%)
Mar 11, 2011	2.642	2.642	2.642	2.642	817	+0.00(+0.00%)
Mar 10, 2011	2.673	2.698	2.618	2.642	18,675	-0.05(-1.85%)
Mar 09, 2011	2.661	2.692	2.661	2.692	8,609	+0.04(+1.40%)
Mar 08, 2011	2.642	2.667	2.638	2.655	21,970	+0.01(+0.23%)
Mar 07, 2011	2.673	2.681	2.624	2.649	15,255	+0.00(+0.00%)
Mar 04, 2011	2.723	2.723	2.611	2.649	5,063	-0.07(-2.52%)
Mar 03, 2011	2.680	2.717	2.680	2.717	3,287	+0.04(+1.63%)
Mar 02, 2011	2.642	2.686	2.611	2.673	6,940	+0.03(+1.18%)
Mar 01, 2011	2.593	2.642	2.512	2.642	9,489	+0.08(+3.16%)
Feb 28, 2011	2.655	2.680	2.562	2.562	9,735	-0.07(-2.83%)
Feb 25, 2011	2.605	2.636	2.605	2.636	6,747	+0.04(+1.44%)
Feb 24, 2011	2.543	2.599	2.543	2.599	6,031	+0.08(+3.21%)
Feb 23, 2011	2.667	2.680	2.518	2.518	39,428	-0.08(-3.11%)
Feb 22, 2011	2.680	2.680	2.599	2.599	17,999	-0.09(-3.24%)
Feb 18, 2011	2.705	2.754	2.686	2.686	9,113	-0.06(-2.02%)
Feb 17, 2011	2.742	2.767	2.711	2.741	10,966	-0.01(-0.25%)
Feb 16, 2011	2.748	2.748	2.698	2.748	4,662	+0.02(+0.68%)
Feb 15, 2011	2.655	2.742	2.655	2.729	2,428	+0.01(+0.23%)
Feb 14, 2011	2.767	2.779	2.661	2.723	26,044	-0.04(-1.57%)
Feb 11, 2011	2.736	2.767	2.680	2.767	42,116	+0.04(+1.60%)
Feb 10, 2011	2.698	2.748	2.667	2.723	26,120	+0.07(+2.58%)
Feb 09, 2011	2.736	2.860	2.642	2.655	83,814	-0.02(-0.70%)
Feb 08, 2011	2.611	2.785	2.611	2.673	160,125	+0.19(+7.50%)
Feb 07, 2011	2.425	2.487	2.406	2.487	19,640	+0.09(+3.63%)
Feb 04, 2011	2.456	2.456	2.400	2.400	15,133	-0.02(-1.03%)
Feb 03, 2011	2.394	2.425	2.394	2.425	1,286	+0.00(+0.00%)
Feb 02, 2011	2.425	2.425	2.425	2.425	804	-0.06(-2.50%)
Feb 01, 2011	2.394	2.487	2.394	2.487	4,831	+0.02(+1.01%)
Jan 31, 2011	2.406	2.462	2.394	2.462	5,499	+0.01(+0.53%)
Jan 28, 2011	2.456	2.456	2.349	2.449	18,639	-0.01(-0.27%)
Jan 27, 2011	2.406	2.456	2.406	2.456	10,132	+0.01(+0.25%)
Jan 26, 2011	2.387	2.450	2.300	2.450	24,407	-0.01(-0.51%)
Jan 25, 2011	2.419	2.462	2.419	2.462	9,594	+0.00(+0.00%)
Jan 24, 2011	2.406	2.462	2.406	2.462	6,433	+0.06(+2.32%)
Jan 21, 2011	2.350	2.462	2.350	2.406	4,986	-0.05(-2.03%)
Jan 19, 2011	2.443	2.456	2.456	2.456	3,216	-0.02(-0.83%)
Jan 18, 2011	2.487	2.487	2.369	2.476	8,526	-0.00(-0.17%)
Jan 14, 2011	2.481	2.481	2.481	2.481	1,769	-0.00(-0.00%)
Jan 13, 2011	2.462	2.481	2.413	2.481	6,536	+0.02(+0.76%)
Jan 12, 2011	2.499	2.605	2.462	2.462	42,447	-0.09(-3.41%)
Jan 11, 2011	2.502	2.549	2.493	2.549	9,875	+0.00(+0.01%)
Jan 10, 2011	2.493	2.549	2.493	2.549	3,121	+0.06(+2.23%)
Jan 07, 2011	2.487	2.562	2.474	2.493	13,193	-0.04(-1.72%)
Jan 06, 2011	2.524	2.549	2.474	2.537	5,060	-0.04(-1.69%)
Jan 05, 2011	2.456	2.580	2.456	2.580	5,756	+0.14(+5.87%)
Jan 04, 2011	2.406	2.474	2.394	2.437	10,702	+0.05(+2.08%)
Jan 03, 2011	2.300	2.387	2.294	2.387	15,069	+0.09(+3.78%)
Dec 31, 2010	2.363	2.419	2.300	2.300	31,849	-0.12(-4.98%)
Dec 30, 2010	2.425	2.425	2.350	2.421	6,218	-0.00(-0.15%)
Dec 29, 2010	2.387	2.425	2.387	2.425	3,448	+0.03(+1.30%)
Dec 28, 2010	2.375	2.456	2.375	2.394	6,755	-0.03(-1.28%)
Dec 27, 2010	2.406	2.498	2.406	2.425	3,168	-0.06(-2.50%)
Dec 23, 2010	2.425	2.549	2.425	2.487	10,720	-0.06(-2.44%)
Dec 22, 2010	2.443	2.549	2.443	2.549	6,916	+0.01(+0.49%)
Dec 21, 2010	2.443	2.549	2.412	2.537	13,132	+0.12(+5.15%)
Dec 20, 2010	2.412	2.537	2.412	2.412	15,390	-0.07(-3.00%)
Dec 17, 2010	2.437	2.487	2.394	2.487	14,504	+0.06(+2.30%)
Dec 16, 2010	2.394	2.437	2.331	2.431	23,992	+0.04(+1.56%)
Dec 15, 2010	2.412	2.548	2.338	2.394	40,491	+0.01(+0.52%)
Dec 14, 2010	2.617	2.617	2.244	2.381	318,397	-0.64(-21.19%)
Dec 13, 2010	3.096	3.171	2.953	3.022	7,077	-0.07(-2.21%)
Dec 10, 2010	3.171	3.264	2.984	3.090	8,148	-0.09(-2.93%)
Dec 09, 2010	2.922	3.183	2.922	3.183	2,145	+0.03(+0.99%)
Dec 08, 2010	3.090	3.196	2.853	3.152	85,205	-0.05(-1.65%)
Dec 07, 2010	3.109	3.264	3.034	3.205	16,392	+0.10(+3.31%)
Dec 06, 2010	3.140	3.165	3.096	3.102	7,760	-0.09(-2.73%)
Dec 03, 2010	3.009	3.189	3.009	3.189	12,738	+0.21(+6.87%)
Dec 02, 2010	2.897	2.984	2.897	2.984	4,503	+0.06(+2.13%)
Dec 01, 2010	2.972	2.972	2.879	2.922	3,908	-0.06(-2.08%)
Nov 30, 2010	2.835	2.984	2.829	2.984	27,182	+0.02(+0.56%)
Nov 29, 2010	2.953	2.972	2.860	2.968	10,253	+0.01(+0.49%)
Nov 26, 2010	2.953	2.953	2.953	2.953	5,196	+0.03(+1.06%)
Nov 24, 2010	2.922	2.922	2.922	2.922	482	+0.00(+0.00%)
Nov 23, 2010	2.854	2.922	2.854	2.922	12,867	+0.06(+2.17%)
Nov 22, 2010	2.829	2.860	2.829	2.860	1,470	-0.05(-1.71%)
Nov 19, 2010	2.816	2.910	2.816	2.910	1,769	+0.06(+1.96%)
Nov 18, 2010	2.798	2.891	2.798	2.854	31,441	+0.06(+2.00%)
Nov 17, 2010	2.785	2.804	2.767	2.798	2,734	+0.00(+0.00%)
Nov 16, 2010	2.773	2.804	2.773	2.798	19,513	+0.04(+1.58%)
Nov 15, 2010	2.729	2.804	2.723	2.754	13,510	+0.02(+0.91%)
Nov 12, 2010	2.729	2.742	2.636	2.729	3,815	-0.07(-2.66%)
Nov 10, 2010	2.804	2.804	2.804	2.804	0	-0.05(-1.74%)
Nov 09, 2010	2.879	2.879	2.854	2.854	965	+0.02(+0.66%)
Nov 08, 2010	2.835	2.835	2.835	2.835	1,769	+0.01(+0.44%)
Nov 05, 2010	2.798	2.848	2.798	2.823	22,919	+0.02(+0.89%)
Nov 04, 2010	2.798	2.798	2.792	2.798	21,592	+0.00(+0.00%)
Nov 03, 2010	2.798	2.798	2.798	2.798	14,290	+0.00(+0.00%)
Nov 02, 2010	2.798	2.798	2.792	2.798	26,926	-0.01(-0.22%)
Nov 01, 2010	2.835	2.835	2.804	2.804	833	-0.02(-0.66%)
Oct 29, 2010	2.829	2.872	2.823	2.823	12,191	-0.04(-1.30%)
Oct 28, 2010	2.854	2.860	2.854	2.860	2,412	+0.04(+1.55%)
Oct 27, 2010	2.798	2.854	2.785	2.816	34,447	+0.01(+0.22%)
Oct 25, 2010	2.742	2.810	2.723	2.810	5,468	-0.01(-0.22%)
Oct 22, 2010	2.792	2.860	2.792	2.816	7,816	+0.00(+0.02%)
Oct 21, 2010	2.785	2.816	2.785	2.816	15,119	+0.08(+2.94%)
Oct 20, 2010	2.767	2.767	2.736	2.736	804	-0.04(-1.36%)
Oct 19, 2010	2.748	2.785	2.748	2.773	2,272	-0.01(-0.21%)
Oct 18, 2010	2.754	2.779	2.754	2.779	1,930	+0.01(+0.45%)
Oct 15, 2010	2.767	2.767	2.736	2.767	9,167	-0.01(-0.53%)
Oct 14, 2010	2.738	2.781	2.738	2.781	2,251	+0.04(+1.44%)
Oct 13, 2010	2.736	2.760	2.736	2.742	14,612	-0.01(-0.23%)
Oct 12, 2010	2.711	2.748	2.711	2.748	29,112	+0.01(+0.45%)
Oct 11, 2010	2.711	2.736	2.711	2.736	13,510	+0.02(+0.92%)
Oct 08, 2010	2.711	2.736	2.711	2.711	5,468	-0.00(-0.00%)
Oct 07, 2010	2.692	2.717	2.692	2.711	4,664	+0.00(+0.00%)
Oct 06, 2010	2.711	2.711	2.711	2.711	5,146	+0.01(+0.23%)
Oct 05, 2010	2.711	2.767	2.686	2.705	31,782	+0.01(+0.46%)
Oct 04, 2010	2.673	2.692	2.673	2.692	8,283	+0.01(+0.46%)
Oct 01, 2010	2.655	2.711	2.642	2.680	10,760	+0.01(+0.23%)
Sep 30, 2010	2.673	2.711	2.673	2.673	14,636	+0.03(+1.18%)
Sep 29, 2010	2.642	2.642	2.642	2.642	2,734	-0.02(-0.93%)
Sep 28, 2010	2.618	2.673	2.618	2.667	28,008	+0.06(+2.14%)
Sep 27, 2010	2.599	2.642	2.599	2.611	4,326	-0.02(-0.94%)
Sep 24, 2010	2.611	2.642	2.611	2.636	11,902	+0.01(+0.24%)
Sep 22, 2010	2.642	2.630	2.630	2.630	6,916	-0.01(-0.45%)
Sep 21, 2010	2.611	2.642	2.611	2.642	2,090	+0.01(+0.22%)
Sep 20, 2010	2.630	2.642	2.581	2.636	6,665	-0.01(-0.24%)
Sep 17, 2010	2.611	2.642	2.549	2.642	2,587	+0.03(+1.19%)
Sep 15, 2010	2.531	2.642	2.531	2.611	3,078	-0.02(-0.71%)
Sep 14, 2010	2.568	2.630	2.568	2.630	2,132	+0.02(+0.95%)
Sep 13, 2010	2.524	2.611	2.518	2.605	2,251	-0.01(-0.24%)
Sep 09, 2010	2.611	2.611	2.611	2.611	1,125	+0.02(+0.72%)
Sep 07, 2010	2.593	2.593	2.593	2.593	5,468	-0.01(-0.48%)
Sep 01, 2010	2.580	2.605	2.605	2.605	12,706	+0.04(+1.70%)
Aug 31, 2010	2.443	2.562	2.443	2.562	18,210	+0.05(+1.98%)
Aug 30, 2010	2.504	2.512	2.499	2.512	710	-0.10(-3.81%)
Aug 27, 2010	2.531	2.642	2.530	2.611	9,003	+0.08(+3.19%)
Aug 26, 2010	2.468	2.530	2.468	2.530	8,926	+0.00(+0.00%)
Aug 25, 2010	2.530	2.537	2.493	2.530	11,773	-0.00(-0.00%)
Aug 24, 2010	2.518	2.531	2.518	2.530	19,300	-0.05(-1.93%)
Aug 20, 2010	2.599	2.580	2.580	2.580	11,419	-0.05(-1.89%)
Aug 17, 2010	2.549	2.630	2.630	2.630	8,363	+0.09(+3.42%)
Aug 16, 2010	2.568	2.568	2.487	2.543	10,695	-0.07(-2.62%)
Aug 12, 2010	2.611	2.611	2.611	2.611	1,608	-0.03(-1.18%)
Aug 11, 2010	2.649	2.649	2.611	2.642	31,849	-0.01(-0.24%)
Aug 10, 2010	2.642	2.655	2.642	2.649	19,461	+0.01(+0.24%)
Aug 09, 2010	2.611	2.649	2.605	2.642	18,440	+0.01(+0.47%)
Aug 06, 2010	2.667	2.667	2.599	2.630	8,460	-0.02(-0.70%)
Aug 05, 2010	2.574	2.673	2.518	2.649	53,875	+0.04(+1.67%)
Aug 04, 2010	2.841	2.891	2.394	2.605	342,613	+0.02(+0.96%)
Aug 03, 2010	2.649	2.649	2.549	2.580	6,462	-0.06(-2.35%)
Aug 02, 2010	2.692	2.692	2.611	2.642	10,454	+0.01(+0.24%)
Jul 30, 2010	2.661	2.708	2.555	2.636	7,228	-0.02(-0.70%)
Jul 29, 2010	2.586	2.673	2.586	2.655	19,390	+0.09(+3.64%)
Jul 28, 2010	2.661	2.661	2.562	2.562	11,065	-0.10(-3.74%)
Jul 27, 2010	2.729	2.754	2.611	2.661	10,152	-0.06(-2.28%)
Jul 26, 2010	2.748	2.748	2.723	2.723	1,930	+0.00(+0.00%)
Jul 23, 2010	2.692	2.723	2.673	2.723	16,244	+0.08(+3.06%)
Jul 22, 2010	2.723	2.723	2.642	2.642	7,398	+0.01(+0.24%)
Jul 21, 2010	2.642	2.642	2.636	2.636	1,045	+0.00(+0.00%)
Jul 20, 2010	2.630	2.636	2.624	2.636	10,234	+0.01(+0.47%)
Jul 19, 2010	2.617	2.624	2.611	2.624	8,260	+0.03(+1.20%)
Jul 16, 2010	2.630	2.698	2.593	2.593	16,700	-0.02(-0.74%)
Jul 15, 2010	2.673	2.723	2.612	2.612	4,785	-0.06(-2.07%)
Jul 13, 2010	2.667	2.667	2.667	2.667	0	+0.04(+1.66%)
Jul 12, 2010	2.611	2.636	2.611	2.624	4,239	-0.01(-0.47%)
Jul 09, 2010	2.617	2.642	2.617	2.636	2,090	-0.05(-1.85%)
Jul 08, 2010	2.624	2.705	2.624	2.686	2,922	-0.01(-0.46%)
Jul 06, 2010	2.711	2.698	2.698	2.698	4,021	-0.01(-0.46%)
Jul 02, 2010	2.760	2.760	2.692	2.711	8,846	+0.09(+3.32%)
Jul 01, 2010	2.624	2.766	2.611	2.624	27,167	-0.04(-1.40%)
Jun 30, 2010	2.630	2.705	2.630	2.661	6,875	-0.01(-0.23%)
Jun 29, 2010	2.680	2.680	2.642	2.667	9,607	-0.12(-4.24%)
Jun 25, 2010	2.673	2.866	2.617	2.785	28,756	+0.14(+5.41%)
Jun 24, 2010	2.636	2.642	2.630	2.642	13,655	+0.02(+0.71%)
Jun 23, 2010	2.624	2.624	2.611	2.624	1,777	-0.05(-1.84%)
Jun 17, 2010	2.611	2.673	2.673	2.673	2,412	+0.02(+0.92%)
Jun 16, 2010	2.652	2.652	2.636	2.649	5,992	-0.03(-1.16%)
Jun 15, 2010	2.680	2.687	2.680	2.680	6,916	+0.00(+0.19%)
Jun 14, 2010	2.717	2.717	2.673	2.675	2,837	-0.01(-0.42%)
Jun 11, 2010	2.649	2.686	2.649	2.686	643	+0.07(+2.61%)
Jun 10, 2010	2.611	2.618	2.611	2.617	10,290	-0.06(-2.09%)
Jun 09, 2010	2.518	2.673	2.518	2.673	27,664	+0.03(+1.18%)
Jun 08, 2010	2.649	2.649	2.642	2.642	11,419	+0.00(+0.00%)
Jun 07, 2010	2.642	2.642	2.642	2.642	6,433	+0.00(+0.00%)
Jun 04, 2010	2.680	2.680	2.636	2.642	6,555	-0.02(-0.70%)
Jun 03, 2010	2.661	2.723	2.649	2.661	2,251	+0.01(+0.47%)
Jun 02, 2010	2.649	2.655	2.649	2.649	27,704	+0.00(+0.00%)
Jun 01, 2010	2.611	2.649	2.611	2.649	37,159	+0.04(+1.43%)
May 28, 2010	2.605	2.611	2.586	2.611	4,867	+0.01(+0.24%)
May 27, 2010	2.555	2.605	2.549	2.605	2,766	-0.01(-0.24%)
May 26, 2010	2.611	2.611	2.611	2.611	3,120	+0.04(+1.69%)
May 25, 2010	2.599	2.605	2.549	2.568	20,039	-0.03(-1.19%)
May 24, 2010	2.549	2.673	2.461	2.599	14,790	-0.01(-0.48%)
May 21, 2010	2.530	2.611	2.530	2.611	7,326	+0.01(+0.48%)
May 20, 2010	2.580	2.605	2.506	2.599	3,712	+0.02(+0.72%)
May 19, 2010	2.587	2.611	2.580	2.580	5,992	-0.01(-0.48%)
May 18, 2010	2.580	2.636	2.580	2.593	9,777	+0.04(+1.71%)
May 17, 2010	2.549	2.574	2.549	2.549	2,155	-0.08(-3.08%)
May 14, 2010	2.611	2.642	2.555	2.630	23,881	+0.02(+0.72%)
May 13, 2010	2.642	2.642	2.555	2.611	24,700	-0.04(-1.64%)
May 12, 2010	2.630	2.655	2.611	2.655	5,243	+0.02(+0.95%)
May 11, 2010	2.611	2.661	2.580	2.630	27,638	+0.02(+0.72%)
May 10, 2010	2.593	2.692	2.524	2.611	15,138	+0.06(+2.44%)
May 07, 2010	2.555	2.580	2.500	2.549	13,579	-0.02(-0.73%)
May 06, 2010	2.518	2.611	2.387	2.568	193,575	-0.03(-1.20%)
May 05, 2010	2.624	2.922	2.524	2.599	1,059,194	+0.43(+19.77%)

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