Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C S P Inc (NQ: CSPI )

14.02 -0.24 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2005 6.186 6.186 5.975 5.981 2,573 +0.01(+0.10%)
Jan 28, 2005 5.795 6.466 5.795 5.975 7,535 +0.16(+2.78%)
Jan 27, 2005 5.322 5.838 5.322 5.813 12,521 +0.40(+7.35%)
Jan 26, 2005 5.285 5.757 5.229 5.415 13,526 -0.20(-3.53%)
Jan 25, 2005 5.614 5.614 5.614 5.614 0 +0.00(+0.00%)
Jan 24, 2005 5.614 5.614 5.614 5.614 0 +0.00(+0.00%)
Jan 21, 2005 5.614 5.614 5.614 5.614 0 +0.00(+0.00%)
Jan 20, 2005 5.316 5.614 5.315 5.614 13,274 -0.08(-1.32%)
Jan 19, 2005 5.129 5.714 5.129 5.689 26,217 +0.37(+7.02%)
Jan 18, 2005 5.409 5.614 5.048 5.316 13,398 -0.32(-5.74%)
Jan 14, 2005 5.770 5.770 5.384 5.640 33,940 +0.00(+0.01%)
Jan 13, 2005 5.633 5.707 5.571 5.639 9,687 +0.01(+0.11%)
Jan 12, 2005 5.614 5.751 5.596 5.633 8,444 -0.12(-2.05%)
Jan 11, 2005 6.031 6.087 5.390 5.751 77,086 +0.05(+0.87%)
Jan 10, 2005 6.186 6.186 5.627 5.701 66,430 -0.16(-2.65%)
Jan 07, 2005 5.925 6.155 5.813 5.857 34,403 -0.11(-1.88%)
Jan 06, 2005 5.987 6.074 5.770 5.969 36,345 +0.07(+1.27%)
Jan 05, 2005 6.000 6.000 5.658 5.894 10,551 +0.04(+0.74%)
Jan 04, 2005 6.416 6.416 5.664 5.851 67,299 -0.21(-3.49%)
Jan 03, 2005 6.460 6.497 5.913 6.062 60,859 -0.40(-6.15%)
Dec 31, 2004 6.441 6.528 5.888 6.459 113,536 +0.22(+3.58%)
Dec 30, 2004 6.702 6.839 6.143 6.236 181,267 -0.27(-4.11%)
Dec 29, 2004 6.192 7.368 5.882 6.503 746,302 +1.55(+31.41%)
Dec 28, 2004 5.042 5.042 4.850 4.949 10,615 -0.13(-2.57%)
Dec 27, 2004 5.042 5.080 5.042 5.080 1,930 -0.14(-2.74%)
Dec 23, 2004 5.527 5.620 5.223 5.223 5,146 -0.32(-5.83%)
Dec 22, 2004 5.546 5.546 5.546 5.546 0 +0.00(+0.00%)
Dec 21, 2004 4.974 5.658 4.974 5.546 9,007 +0.57(+11.50%)
Dec 20, 2004 5.136 5.136 4.974 4.974 2,412 -0.40(-7.51%)
Dec 17, 2004 5.372 5.397 5.372 5.378 1,447 +0.09(+1.76%)
Dec 16, 2004 5.279 5.285 5.279 5.285 2,895 +0.12(+2.41%)
Dec 15, 2004 4.974 5.160 4.750 5.160 2,573 +0.03(+0.61%)
Dec 14, 2004 5.279 5.279 5.036 5.129 5,468 -0.09(-1.79%)
Dec 13, 2004 5.285 5.285 5.223 5.223 1,769 +0.09(+1.82%)
Dec 10, 2004 5.204 5.204 5.037 5.129 1,769 +0.00(+0.00%)
Dec 09, 2004 5.241 5.241 5.098 5.129 3,538 +0.02(+0.36%)
Dec 08, 2004 5.098 5.111 5.098 5.111 643 -0.27(-4.97%)
Dec 07, 2004 5.378 5.378 5.378 5.378 0 +0.00(+0.00%)
Dec 06, 2004 5.378 5.378 5.378 5.378 643 +0.03(+0.58%)
Dec 03, 2004 5.347 5.347 5.347 5.347 804 -0.03(-0.58%)
Dec 02, 2004 5.378 5.378 5.378 5.378 0 +0.00(+0.00%)
Dec 01, 2004 5.471 5.471 5.378 5.378 482 -0.09(-1.70%)
Nov 30, 2004 5.285 5.471 5.285 5.471 3,055 +0.00(+0.00%)
Nov 29, 2004 5.285 5.471 5.285 5.471 643 +0.12(+2.33%)
Nov 26, 2004 5.347 5.347 5.347 5.347 0 +0.00(+0.00%)
Nov 24, 2004 4.974 5.347 4.974 5.347 1,447 +0.10(+1.91%)
Nov 23, 2004 5.596 5.658 4.607 5.247 13,028 -0.35(-6.23%)
Nov 22, 2004 5.036 5.596 5.036 5.596 4,342 +0.56(+11.11%)
Nov 19, 2004 5.409 5.471 4.545 5.036 3,377 -0.31(-5.81%)
Nov 18, 2004 5.346 5.347 5.346 5.347 643 +0.00(+0.00%)
Nov 17, 2004 5.347 5.347 5.347 5.347 160 +0.21(+3.99%)
Nov 16, 2004 5.142 5.142 5.142 5.142 0 +0.00(+0.00%)
Nov 15, 2004 5.316 5.316 4.986 5.142 9,167 -0.17(-3.29%)
Nov 12, 2004 4.955 5.316 4.955 5.316 3,216 +0.36(+7.29%)
Nov 11, 2004 4.955 4.955 4.955 4.955 1,930 +0.12(+2.44%)
Nov 10, 2004 4.508 4.837 4.508 4.837 804 +0.05(+1.04%)
Nov 09, 2004 4.986 5.005 4.508 4.787 7,720 -0.32(-6.33%)
Nov 08, 2004 5.111 5.111 5.111 5.111 482 -0.11(-2.14%)
Nov 05, 2004 5.223 5.241 4.980 5.223 5,629 +0.01(+0.24%)
Nov 04, 2004 5.129 5.210 5.129 5.210 4,181 +0.08(+1.58%)
Nov 03, 2004 4.981 5.129 4.981 5.129 8,042 +0.04(+0.75%)
Nov 02, 2004 5.098 5.098 5.073 5.091 3,538 -0.06(-1.24%)
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.