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 (%)
Nov 30, 2005 4.110 4.532 4.103 4.433 27,061 +0.26(+6.26%)
Nov 29, 2005 4.054 4.172 3.979 4.172 20,972 -0.02(-0.50%)
Nov 28, 2005 4.246 4.246 3.992 4.193 20,606 -0.13(-3.11%)
Nov 25, 2005 4.296 4.327 4.296 4.327 1,399 +0.07(+1.61%)
Nov 23, 2005 4.284 4.290 4.172 4.259 9,973 -0.11(-2.56%)
Nov 22, 2005 4.539 4.588 4.309 4.371 6,861 +0.01(+0.29%)
Nov 21, 2005 4.383 4.781 4.302 4.358 19,140 -0.11(-2.37%)
Nov 18, 2005 4.327 4.551 4.296 4.464 16,285 +0.01(+0.28%)
Nov 17, 2005 4.184 4.476 4.172 4.452 11,262 +0.14(+3.32%)
Nov 16, 2005 4.358 4.433 4.309 4.309 2,348 -0.09(-2.12%)
Nov 15, 2005 4.570 4.570 4.383 4.402 13,381 -0.12(-2.70%)
Nov 14, 2005 5.011 5.011 4.501 4.524 14,470 -0.37(-7.57%)
Nov 11, 2005 4.874 5.032 4.762 4.895 16,560 +0.23(+4.83%)
Nov 10, 2005 4.458 4.694 4.458 4.669 8,859 +0.32(+7.29%)
Nov 09, 2005 4.284 4.352 4.271 4.352 5,806 +0.07(+1.60%)
Nov 08, 2005 4.222 4.284 4.128 4.284 3,723 -0.01(-0.29%)
Nov 07, 2005 4.240 4.296 4.159 4.296 4,986 +0.11(+2.67%)
Nov 04, 2005 4.141 4.209 4.141 4.184 1,930 -0.01(-0.15%)
Nov 03, 2005 4.205 4.240 4.190 4.190 11,902 -0.03(-0.74%)
Nov 02, 2005 4.159 4.222 4.041 4.222 21,608 +0.16(+3.82%)
Nov 01, 2005 3.892 4.122 3.855 4.066 13,259 +0.12(+2.99%)
Oct 31, 2005 3.973 4.010 3.892 3.948 31,380 +0.02(+0.47%)
Oct 28, 2005 4.003 4.010 3.892 3.929 26,611 -0.02(-0.47%)
Oct 27, 2005 4.041 4.135 3.936 3.948 70,374 -0.22(-5.22%)
Oct 26, 2005 4.234 4.302 4.004 4.166 19,090 -0.07(-1.76%)
Oct 25, 2005 4.166 4.259 3.992 4.240 29,739 +0.09(+2.10%)
Oct 24, 2005 4.197 4.271 4.091 4.153 39,896 -0.16(-3.61%)
Oct 21, 2005 4.309 4.309 4.309 4.309 4,125 +0.02(+0.43%)
Oct 20, 2005 4.209 4.352 4.197 4.290 15,312 -0.11(-2.40%)
Oct 19, 2005 4.228 4.396 4.197 4.396 12,223 +0.04(+1.00%)
Oct 18, 2005 4.371 4.458 4.197 4.352 7,440 -0.01(-0.29%)
Oct 17, 2005 4.333 4.371 4.253 4.365 3,549 +0.01(+0.29%)
Oct 14, 2005 4.346 4.383 4.346 4.352 5,468 -0.04(-0.99%)
Oct 13, 2005 4.427 4.470 4.209 4.396 20,761 -0.04(-0.98%)
Oct 12, 2005 4.427 4.439 4.097 4.439 2,578 +0.04(+0.99%)
Oct 11, 2005 4.327 4.445 4.315 4.396 2,412 +0.11(+2.46%)
Oct 10, 2005 4.327 4.365 4.284 4.290 19,140 +0.05(+1.17%)
Oct 07, 2005 4.346 4.396 4.228 4.240 4,021 -0.13(-2.99%)
Oct 06, 2005 4.203 4.371 3.904 4.371 12,545 +0.07(+1.59%)
Oct 05, 2005 4.495 4.501 4.290 4.302 3,216 -0.14(-3.08%)
Oct 04, 2005 4.309 4.439 4.234 4.439 1,307 +0.06(+1.28%)
Oct 03, 2005 4.190 4.383 4.190 4.383 1,125 -0.06(-1.26%)
Sep 30, 2005 4.470 4.476 4.389 4.439 5,150 -0.01(-0.14%)
Sep 29, 2005 4.476 4.476 4.352 4.445 6,481 +0.02(+0.56%)
Sep 28, 2005 4.122 4.452 3.880 4.421 42,238 +0.14(+3.34%)
Sep 27, 2005 4.240 4.414 4.228 4.278 40,321 -0.11(-2.41%)
Sep 26, 2005 4.284 4.489 4.172 4.383 53,281 +0.06(+1.29%)
Sep 23, 2005 4.327 4.414 4.259 4.327 8,071 +0.01(+0.14%)
Sep 22, 2005 4.309 4.389 4.302 4.321 7,430 -0.11(-2.39%)
Sep 21, 2005 4.439 4.544 4.284 4.427 35,560 -0.07(-1.52%)
Sep 20, 2005 4.582 4.582 4.476 4.495 9,489 -0.12(-2.69%)
Sep 19, 2005 4.545 4.619 4.545 4.619 1,447 -0.04(-0.80%)
Sep 16, 2005 4.470 4.812 4.452 4.657 14,401 +0.13(+2.88%)
Sep 15, 2005 4.613 4.613 4.495 4.526 9,217 -0.12(-2.54%)
Sep 14, 2005 4.725 4.756 4.564 4.644 11,580 -0.22(-4.48%)
Sep 13, 2005 4.508 4.937 4.321 4.862 63,887 +0.07(+1.43%)
Sep 12, 2005 4.750 4.856 4.489 4.794 25,142 +0.12(+2.68%)
Sep 09, 2005 4.445 4.850 4.445 4.669 29,273 +0.29(+6.66%)
Sep 08, 2005 4.389 4.464 4.358 4.377 15,891 -0.05(-1.12%)
Sep 07, 2005 4.259 4.476 4.259 4.427 29,273 +0.06(+1.42%)
Sep 06, 2005 4.352 4.445 4.265 4.365 23,712 -0.06(-1.27%)
Sep 02, 2005 4.427 4.427 4.421 4.421 5,002 -0.02(-0.56%)
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.