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 (%)
Apr 29, 2005 4.351 4.513 4.351 4.513 966 +0.11(+2.54%)
Apr 28, 2005 4.290 4.401 4.290 4.401 563 +0.05(+1.14%)
Apr 27, 2005 4.413 4.507 4.351 4.351 1,623 -0.03(-0.71%)
Apr 26, 2005 4.209 4.382 4.209 4.382 353 +0.04(+0.86%)
Apr 25, 2005 4.165 4.345 4.165 4.345 1,990 +0.14(+3.40%)
Apr 22, 2005 4.295 4.295 4.071 4.202 8,003 +0.06(+1.35%)
Apr 21, 2005 4.388 4.388 4.134 4.146 14,800 -0.33(-7.36%)
Apr 20, 2005 4.444 4.606 4.357 4.476 11,790 +0.05(+1.12%)
Apr 19, 2005 4.500 4.599 4.382 4.426 11,169 -0.30(-6.32%)
Apr 18, 2005 4.662 4.724 4.556 4.724 2,413 +0.06(+1.20%)
Apr 15, 2005 4.668 4.668 4.668 4.668 0 +0.00(+0.00%)
Apr 14, 2005 5.016 5.016 4.668 4.668 7,025 +0.19(+4.31%)
Apr 13, 2005 4.513 4.650 4.476 4.476 2,186 -0.17(-3.61%)
Apr 12, 2005 4.631 4.724 4.587 4.643 5,633 -0.10(-2.10%)
Apr 11, 2005 4.743 4.743 4.743 4.743 0 +0.00(+0.00%)
Apr 08, 2005 5.277 5.277 4.737 4.743 6,911 -0.32(-6.27%)
Apr 07, 2005 4.755 5.060 4.755 5.060 13,455 +0.14(+2.78%)
Apr 06, 2005 4.917 5.113 4.917 4.923 2,574 -0.17(-3.41%)
Apr 05, 2005 5.259 5.259 5.097 5.097 482 -0.35(-6.45%)
Apr 04, 2005 5.476 5.476 5.448 5.448 566 +0.19(+3.59%)
Apr 01, 2005 5.495 5.582 5.259 5.259 1,126 -0.13(-2.41%)
Mar 31, 2005 5.533 5.533 5.277 5.389 5,051 -0.01(-0.23%)
Mar 30, 2005 5.191 5.657 5.191 5.402 15,777 +0.12(+2.24%)
Mar 29, 2005 5.594 5.594 5.191 5.284 3,828 -0.03(-0.58%)
Mar 28, 2005 4.973 5.532 4.973 5.315 11,251 +0.32(+6.48%)
Mar 24, 2005 4.793 5.159 4.793 4.991 8,204 +0.38(+8.22%)
Mar 23, 2005 4.594 4.886 4.594 4.612 5,471 +0.10(+2.20%)
Mar 22, 2005 4.401 4.880 4.395 4.513 50,189 +0.34(+8.20%)
Mar 21, 2005 4.351 4.351 3.779 4.171 11,809 -0.22(-4.96%)
Mar 18, 2005 4.469 4.500 4.364 4.388 9,169 -0.11(-2.45%)
Mar 17, 2005 4.499 4.499 4.499 4.499 0 +0.00(+0.00%)
Mar 16, 2005 4.499 4.499 4.499 4.499 643 +0.01(+0.24%)
Mar 15, 2005 4.451 4.488 4.451 4.488 645 +0.02(+0.42%)
Mar 14, 2005 4.395 4.507 4.395 4.469 1,930 +0.02(+0.56%)
Mar 11, 2005 4.517 4.749 4.444 4.444 2,091 -0.23(-4.92%)
Mar 10, 2005 4.674 4.674 4.674 4.674 321 -0.08(-1.70%)
Mar 09, 2005 4.382 4.836 4.382 4.755 25,313 +0.09(+2.00%)
Mar 08, 2005 4.830 4.880 4.382 4.662 48,836 -0.31(-6.25%)
Mar 07, 2005 4.967 4.973 4.954 4.973 804 +0.15(+3.09%)
Mar 04, 2005 4.898 4.898 4.761 4.824 5,472 -0.07(-1.40%)
Mar 03, 2005 4.862 4.892 4.862 4.892 1,608 -0.07(-1.50%)
Mar 02, 2005 5.059 5.059 4.817 4.967 4,834 -0.07(-1.48%)
Mar 01, 2005 4.873 5.076 4.830 5.041 11,610 +0.07(+1.50%)
Feb 28, 2005 5.010 5.047 4.880 4.967 20,743 +0.06(+1.14%)
Feb 25, 2005 4.805 5.078 4.799 4.911 20,851 -0.02(-0.38%)
Feb 24, 2005 5.035 5.035 4.761 4.929 21,685 -0.11(-2.11%)
Feb 23, 2005 5.302 5.302 5.035 5.036 10,440 -0.06(-1.21%)
Feb 22, 2005 5.837 5.843 4.761 5.097 177,343 -0.89(-14.85%)
Feb 18, 2005 6.067 6.092 5.874 5.986 4,028 +0.14(+2.34%)
Feb 17, 2005 5.800 6.085 5.787 5.849 21,095 +0.02(+0.32%)
Feb 16, 2005 6.117 6.117 5.831 5.831 3,700 -0.01(-0.11%)
Feb 15, 2005 5.725 6.011 5.725 5.837 805 -0.04(-0.63%)
Feb 14, 2005 6.228 6.247 5.750 5.874 3,716 -0.21(-3.47%)
Feb 11, 2005 5.807 6.197 5.713 6.085 7,387 -0.12(-2.00%)
Feb 10, 2005 5.998 6.210 5.986 6.210 4,665 +0.21(+3.52%)
Feb 09, 2005 5.967 5.998 5.706 5.998 2,754 -0.21(-3.31%)
Feb 08, 2005 5.601 6.204 5.601 6.204 4,745 +0.26(+4.39%)
Feb 07, 2005 5.445 6.197 5.445 5.942 8,367 -0.27(-4.40%)
Feb 04, 2005 6.092 6.241 6.092 6.216 3,378 +0.17(+2.78%)
Feb 03, 2005 5.663 6.390 5.315 6.048 12,094 +0.21(+3.62%)
Feb 02, 2005 5.594 6.402 5.594 5.837 35,553 +0.32(+5.74%)
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.