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 (%)
Feb 29, 2008 3.805 3.911 3.761 3.805 20,647 -0.08(-2.08%)
Feb 28, 2008 3.824 3.886 3.793 3.886 16,188 +0.04(+0.93%)
Feb 27, 2008 3.842 3.873 3.768 3.850 18,379 +0.01(+0.36%)
Feb 26, 2008 3.789 3.948 3.780 3.836 28,345 +0.07(+1.98%)
Feb 25, 2008 3.942 3.979 3.761 3.761 38,884 -0.19(-4.87%)
Feb 22, 2008 4.128 4.141 3.954 3.954 41,283 -0.13(-3.20%)
Feb 21, 2008 4.035 4.190 4.035 4.085 15,263 +0.05(+1.23%)
Feb 20, 2008 3.954 4.035 3.954 4.035 23,445 +0.04(+1.09%)
Feb 19, 2008 3.992 4.054 3.985 3.992 25,272 +0.04(+1.10%)
Feb 18, 2008 3.929 3.948 3.929 3.948 6,945 +0.00(+0.00%)
Feb 15, 2008 3.929 3.948 3.929 3.948 6,945 +0.01(+0.32%)
Feb 14, 2008 3.967 4.009 3.849 3.936 31,788 -0.03(-0.78%)
Feb 13, 2008 4.253 4.253 3.849 3.967 150,198 -0.54(-12.00%)
Feb 12, 2008 4.508 4.632 4.508 4.508 18,890 -0.04(-0.82%)
Feb 11, 2008 4.539 4.638 4.476 4.545 56,207 +0.01(+0.27%)
Feb 08, 2008 4.458 4.613 4.458 4.532 38,653 -0.04(-0.82%)
Feb 07, 2008 4.675 4.675 4.439 4.570 23,929 -0.06(-1.34%)
Feb 06, 2008 4.725 4.725 4.452 4.632 52,324 +0.03(+0.74%)
Feb 05, 2008 4.607 4.688 4.508 4.598 18,207 -0.10(-2.05%)
Feb 04, 2008 4.663 4.694 4.545 4.694 65,516 +0.07(+1.48%)
Feb 01, 2008 4.651 4.651 4.439 4.626 40,692 +0.04(+0.81%)
Jan 31, 2008 4.564 4.588 4.492 4.588 19,730 +0.09(+2.07%)
Jan 30, 2008 4.588 4.588 4.377 4.495 15,365 -0.01(-0.14%)
Jan 29, 2008 4.427 4.570 4.358 4.501 15,516 +0.03(+0.70%)
Jan 28, 2008 4.483 4.570 4.352 4.470 36,806 -0.08(-1.78%)
Jan 25, 2008 4.514 4.564 4.476 4.551 19,246 +0.04(+0.97%)
Jan 24, 2008 4.421 4.514 4.421 4.508 43,042 +0.09(+1.97%)
Jan 23, 2008 4.445 4.458 4.259 4.421 20,386 +0.00(+0.00%)
Jan 22, 2008 4.290 4.557 4.259 4.421 32,808 -0.14(-3.13%)
Jan 21, 2008 4.495 4.582 4.278 4.564 49,032 +0.00(+0.00%)
Jan 18, 2008 4.495 4.582 4.278 4.564 49,032 +0.14(+3.23%)
Jan 17, 2008 4.526 4.526 4.302 4.421 38,743 -0.04(-0.84%)
Jan 16, 2008 4.402 4.570 4.302 4.458 29,885 +0.10(+2.28%)
Jan 15, 2008 4.564 4.582 4.358 4.358 60,587 -0.08(-1.82%)
Jan 14, 2008 4.564 4.601 4.327 4.439 67,731 +0.07(+1.71%)
Jan 11, 2008 4.402 4.495 4.340 4.365 81,022 +0.01(+0.29%)
Jan 10, 2008 4.383 4.383 4.340 4.352 38,148 +0.01(+0.29%)
Jan 09, 2008 4.346 4.352 4.159 4.340 52,345 +0.04(+0.87%)
Jan 08, 2008 4.383 4.383 4.141 4.302 36,219 +0.08(+1.91%)
Jan 07, 2008 4.190 4.358 4.097 4.222 69,647 +0.19(+4.62%)
Jan 04, 2008 4.197 4.197 3.917 4.035 49,954 -0.12(-2.99%)
Jan 03, 2008 4.159 4.172 4.004 4.159 11,381 +0.00(+0.00%)
Jan 02, 2008 4.159 4.159 4.041 4.159 30,370 +0.00(+0.00%)
Jan 01, 2008 4.085 4.159 3.954 4.159 26,358 +0.00(+0.00%)
Dec 31, 2007 4.085 4.159 3.954 4.159 26,358 +0.05(+1.21%)
Dec 28, 2007 4.135 4.153 4.041 4.110 26,496 -0.02(-0.60%)
Dec 27, 2007 4.110 4.153 4.072 4.134 18,818 +0.03(+0.76%)
Dec 26, 2007 4.141 4.141 4.041 4.103 23,933 -0.04(-0.90%)
Dec 24, 2007 4.253 4.290 4.128 4.141 10,927 +0.02(+0.60%)
Dec 21, 2007 4.215 4.215 4.103 4.116 25,050 -0.05(-1.19%)
Dec 20, 2007 4.190 4.190 4.016 4.166 23,000 +0.10(+2.45%)
Dec 19, 2007 4.103 4.197 3.979 4.066 22,091 -0.07(-1.66%)
Dec 18, 2007 4.047 4.346 3.923 4.135 60,353 -0.02(-0.60%)
Dec 17, 2007 4.209 4.315 4.091 4.159 33,456 -0.16(-3.74%)
Dec 14, 2007 4.166 4.321 4.066 4.321 56,419 +0.12(+2.96%)
Dec 13, 2007 4.296 4.296 4.166 4.197 49,360 -0.04(-1.03%)
Dec 12, 2007 4.352 4.352 4.228 4.240 56,829 -0.01(-0.15%)
Dec 11, 2007 4.197 4.383 4.103 4.246 143,069 +0.05(+1.19%)
Dec 10, 2007 5.173 5.347 4.197 4.197 907,778 -0.16(-3.71%)
Dec 07, 2007 4.296 4.383 4.296 4.358 17,129 +0.01(+0.14%)
Dec 06, 2007 4.246 4.377 4.209 4.352 8,733 -0.01(-0.14%)
Dec 05, 2007 4.358 4.365 4.234 4.358 6,176 +0.04(+1.01%)
Dec 04, 2007 4.246 4.352 4.228 4.315 14,631 -0.03(-0.72%)
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.