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

C S P Inc (NQ: CSPI )

14.66 +0.32 (+2.27%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 20, 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 (%)
Mar 30, 2007 5.742 5.862 5.742 5.749 20,999 +0.04(+0.65%)
Mar 29, 2007 5.792 5.792 5.668 5.711 29,821 -0.06(-0.97%)
Mar 28, 2007 5.605 6.122 5.574 5.767 58,858 +0.12(+2.09%)
Mar 27, 2007 5.761 5.780 5.612 5.649 36,930 -0.11(-1.95%)
Mar 26, 2007 5.792 5.923 5.699 5.761 64,174 -0.10(-1.70%)
Mar 23, 2007 5.854 5.990 5.854 5.861 16,394 +0.01(+0.11%)
Mar 22, 2007 5.867 5.879 5.618 5.854 110,664 -0.01(-0.21%)
Mar 21, 2007 6.035 6.041 5.786 5.867 63,099 -0.09(-1.57%)
Mar 20, 2007 6.122 6.266 5.960 5.960 39,482 -0.16(-2.64%)
Mar 19, 2007 6.297 6.303 5.767 6.122 109,353 -0.11(-1.69%)
Mar 16, 2007 6.353 6.371 6.178 6.228 62,386 -0.12(-1.93%)
Mar 15, 2007 6.378 6.527 6.315 6.350 69,129 -0.00(-0.04%)
Mar 14, 2007 6.695 6.726 6.328 6.353 60,204 -0.34(-5.12%)
Mar 13, 2007 6.770 6.859 6.415 6.695 88,482 -0.07(-1.10%)
Mar 12, 2007 7.038 7.399 6.726 6.770 496,787 -0.08(-1.18%)
Mar 09, 2007 6.658 7.162 6.390 6.851 256,948 +0.32(+4.94%)
Mar 08, 2007 6.104 6.994 5.792 6.528 192,894 +0.84(+14.81%)
Mar 07, 2007 5.549 5.686 5.549 5.686 3,993 +0.09(+1.67%)
Mar 06, 2007 4.958 5.699 4.958 5.593 58,377 +0.27(+5.03%)
Mar 05, 2007 5.450 5.699 5.107 5.325 13,127 -0.28(-5.00%)
Mar 02, 2007 5.531 5.605 5.522 5.605 1,607 -0.12(-2.17%)
Mar 01, 2007 5.730 5.730 5.730 5.730 0 +0.00(+0.00%)
Feb 28, 2007 5.699 5.761 5.506 5.730 4,272 +0.02(+0.33%)
Feb 27, 2007 5.593 5.736 5.462 5.711 5,616 +0.07(+1.33%)
Feb 26, 2007 5.854 5.854 5.612 5.636 2,122 -0.09(-1.58%)
Feb 23, 2007 5.711 5.910 5.612 5.727 22,003 +0.07(+1.27%)
Feb 22, 2007 5.689 5.689 5.655 5.655 5,046 -0.14(-2.37%)
Feb 21, 2007 5.418 5.792 4.995 5.792 28,742 +0.29(+5.20%)
Feb 20, 2007 5.618 6.334 5.045 5.506 258,518 -0.02(-0.34%)
Feb 16, 2007 5.200 5.689 5.200 5.524 3,692 +0.04(+0.68%)
Feb 15, 2007 5.512 5.512 5.487 5.487 802 -0.15(-2.65%)
Feb 14, 2007 5.431 5.730 4.808 5.636 31,728 +0.17(+3.08%)
Feb 13, 2007 5.462 5.630 5.462 5.468 3,371 -0.11(-2.01%)
Feb 12, 2007 5.543 5.580 5.499 5.580 642 +0.00(+0.00%)
Feb 09, 2007 5.699 5.699 5.512 5.580 2,402 -0.03(-0.55%)
Feb 08, 2007 5.699 5.699 5.574 5.612 7,960 +0.01(+0.14%)
Feb 07, 2007 5.605 5.612 5.574 5.604 1,204 -0.06(-1.13%)
Feb 06, 2007 5.699 5.699 5.668 5.668 2,782 +0.04(+0.66%)
Feb 05, 2007 5.481 5.693 5.425 5.630 5,945 +0.21(+3.91%)
Feb 02, 2007 5.331 5.418 5.306 5.418 18,864 +0.09(+1.75%)
Feb 01, 2007 5.325 5.325 5.325 5.325 0 +0.00(+0.00%)
Jan 31, 2007 5.201 5.325 5.201 5.325 321 -0.01(-0.12%)
Jan 30, 2007 5.331 5.331 5.331 5.331 1,878 +0.00(+0.00%)
Jan 29, 2007 5.319 5.331 5.288 5.331 2,943 +0.04(+0.71%)
Jan 26, 2007 5.294 5.331 5.232 5.294 2,408 +0.26(+5.07%)
Jan 25, 2007 4.740 5.039 4.740 5.039 4,808 +0.01(+0.12%)
Jan 24, 2007 5.010 5.063 5.010 5.032 1,123 +0.01(+0.12%)
Jan 23, 2007 5.076 5.076 4.982 5.026 4,829 -0.07(-1.35%)
Jan 22, 2007 5.095 5.325 4.939 5.095 15,630 -0.14(-2.62%)
Jan 19, 2007 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Jan 18, 2007 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Jan 17, 2007 5.113 5.232 5.113 5.232 1,766 +0.16(+3.07%)
Jan 16, 2007 5.232 5.412 5.045 5.076 4,336 -0.04(-0.73%)
Jan 12, 2007 5.356 5.425 5.045 5.113 6,110 -0.28(-5.20%)
Jan 11, 2007 5.356 5.425 5.144 5.394 1,364 +0.12(+2.30%)
Jan 10, 2007 5.294 5.481 5.169 5.272 6,844 -0.01(-0.18%)
Jan 09, 2007 5.107 5.281 5.063 5.281 1,234 +0.23(+4.56%)
Jan 08, 2007 4.970 5.107 4.970 5.051 5,699 -0.11(-2.17%)
Jan 05, 2007 5.163 5.163 5.163 5.163 321 +0.04(+0.73%)
Jan 04, 2007 4.808 5.126 4.808 5.126 481 +0.06(+1.11%)
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.