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 (%)
Oct 31, 2002 1.542 1.542 1.542 1.542 804 -0.01(-0.40%)
Oct 30, 2002 1.548 1.548 1.548 1.548 0 +0.00(+0.00%)
Oct 29, 2002 1.399 1.548 1.399 1.548 321 +0.00(+0.00%)
Oct 28, 2002 1.554 1.554 1.548 1.548 3,378 -0.01(-0.40%)
Oct 25, 2002 1.554 1.554 1.554 1.554 0 +0.00(+0.00%)
Oct 24, 2002 1.498 1.554 1.498 1.554 8,687 +0.06(+4.17%)
Oct 23, 2002 1.492 1.492 1.492 1.492 0 +0.00(+0.00%)
Oct 22, 2002 1.461 1.492 1.437 1.492 2,091 +0.00(+0.04%)
Oct 21, 2002 1.486 1.523 1.411 1.491 1,769 -0.00(-0.04%)
Oct 18, 2002 1.492 1.492 1.492 1.492 160 -0.06(-3.58%)
Oct 17, 2002 1.474 1.547 1.473 1.547 965 -0.00(-0.04%)
Oct 16, 2002 1.548 1.548 1.455 1.548 3,217 +0.00(+0.00%)
Oct 15, 2002 1.455 1.554 1.399 1.548 2,574 -0.01(-0.40%)
Oct 14, 2002 1.554 1.554 1.554 1.554 160 +0.04(+2.46%)
Oct 11, 2002 1.517 1.517 1.399 1.517 3,217 +0.00(+0.00%)
Oct 10, 2002 1.399 1.517 1.399 1.517 5,810 -0.04(-2.36%)
Oct 09, 2002 1.461 1.553 1.399 1.553 13,191 -0.01(-0.83%)
Oct 08, 2002 1.517 1.566 1.430 1.566 14,961 -0.05(-3.08%)
Oct 07, 2002 1.616 1.616 1.616 1.616 160 +0.12(+8.33%)
Oct 04, 2002 1.510 1.510 1.461 1.492 4,826 -0.09(-5.51%)
Oct 03, 2002 1.535 1.678 1.417 1.579 48,584 -0.15(-8.63%)
Oct 02, 2002 1.728 1.728 1.728 1.728 160 -0.01(-0.36%)
Oct 01, 2002 1.734 1.734 1.734 1.734 16,087 +0.01(+0.36%)
Sep 30, 2002 1.728 1.728 1.728 1.728 160 -0.01(-0.36%)
Sep 27, 2002 1.734 1.734 1.734 1.734 160 -0.01(-0.36%)
Sep 26, 2002 1.523 1.740 1.523 1.740 2,413 -0.01(-0.36%)
Sep 25, 2002 1.542 1.747 1.542 1.747 321 -0.01(-0.71%)
Sep 24, 2002 1.759 1.759 1.759 1.759 0 +0.00(+0.00%)
Sep 23, 2002 1.542 1.759 1.542 1.759 1,608 +0.00(+0.00%)
Sep 20, 2002 1.535 1.759 1.535 1.759 1,126 +0.00(+0.00%)
Sep 19, 2002 1.759 1.759 1.759 1.759 160 +0.14(+8.89%)
Sep 18, 2002 1.585 1.585 1.461 1.616 19,465 -0.06(-3.71%)
Sep 17, 2002 1.629 1.678 1.585 1.678 18,500 -0.12(-6.61%)
Sep 16, 2002 1.685 1.796 1.685 1.796 321 -0.01(-0.34%)
Sep 13, 2002 1.647 1.803 1.647 1.803 804 +0.06(+3.20%)
Sep 12, 2002 1.709 1.747 1.709 1.747 3,770 +0.01(+0.72%)
Sep 11, 2002 1.734 1.734 1.734 1.734 0 +0.00(+0.00%)
Sep 10, 2002 1.734 1.734 1.734 1.734 0 +0.00(+0.00%)
Sep 09, 2002 1.685 1.734 1.678 1.734 6,595 -0.01(-0.71%)
Sep 06, 2002 1.697 1.747 1.678 1.747 5,791 -0.01(-0.71%)
Sep 05, 2002 1.759 1.759 1.759 1.759 160 +0.02(+1.11%)
Sep 04, 2002 1.697 1.740 1.697 1.740 643 -0.03(-1.44%)
Sep 03, 2002 1.691 1.765 1.691 1.765 2,895 -0.04(-2.01%)
Aug 30, 2002 1.691 1.802 1.691 1.802 1,447 +0.09(+5.39%)
Aug 29, 2002 1.704 1.716 1.703 1.709 18,339 +0.01(+0.36%)
Aug 28, 2002 1.697 1.703 1.697 1.703 1,608 +0.01(+0.74%)
Aug 27, 2002 1.685 1.691 1.685 1.691 965 +0.07(+4.21%)
Aug 26, 2002 1.622 1.622 1.622 1.622 0 +0.00(+0.00%)
Aug 23, 2002 1.678 1.678 1.616 1.622 16,248 -0.18(-10.00%)
Aug 22, 2002 1.803 1.803 1.803 1.803 0 +0.00(+0.00%)
Aug 21, 2002 1.803 1.803 1.803 1.803 1,126 +0.00(+0.00%)
Aug 20, 2002 1.796 1.803 1.678 1.803 9,491 -0.02(-1.02%)
Aug 16, 2002 1.821 1.821 1.821 1.821 321 +0.02(+1.03%)
Aug 15, 2002 1.796 1.989 1.796 1.803 9,652 +0.01(+0.35%)
Aug 14, 2002 1.796 1.796 1.796 1.796 643 -0.16(-8.25%)
Aug 13, 2002 1.958 1.958 1.958 1.958 0 +0.00(+0.00%)
Aug 12, 2002 1.958 1.958 1.958 1.958 160 +0.17(+9.76%)
Aug 07, 2002 1.678 1.784 1.672 1.784 4,182 +0.00(+0.03%)
Aug 06, 2002 1.783 1.783 1.678 1.783 6,756 +0.04(+2.46%)
Aug 05, 2002 1.783 1.783 1.740 1.740 1,126 -0.05(-2.74%)
Aug 02, 2002 1.722 1.790 1.585 1.790 9,813 -0.02(-1.34%)
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.