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

C S P Inc (NQ: CSPI )

12.49 +0.29 (+2.38%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 3, 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 30, 2002 2.355 2.355 2.180 2.299 16,534 -0.11(-4.65%)
Apr 29, 2002 2.355 2.411 2.355 2.411 642 +0.00(+0.00%)
Apr 26, 2002 2.411 2.411 2.411 2.411 160 +0.06(+2.36%)
Apr 25, 2002 2.411 2.411 2.355 2.355 481 -0.06(-2.30%)
Apr 24, 2002 2.386 2.411 2.386 2.411 3,371 -0.04(-1.78%)
Apr 23, 2002 2.454 2.454 2.454 2.454 160 +0.07(+3.14%)
Apr 22, 2002 2.380 2.411 2.380 2.380 9,792 -0.09(-3.54%)
Apr 19, 2002 2.386 2.467 2.380 2.467 3,050 +0.00(+0.00%)
Apr 18, 2002 2.380 2.467 2.380 2.467 802 +0.00(+0.00%)
Apr 17, 2002 2.398 2.467 2.398 2.467 4,494 +0.00(+0.00%)
Apr 16, 2002 2.467 2.467 2.467 2.467 0 +0.00(+0.00%)
Apr 15, 2002 2.467 2.467 2.467 2.467 0 +0.00(+0.00%)
Apr 12, 2002 2.430 2.467 2.429 2.467 6,100 +0.00(+0.00%)
Apr 11, 2002 2.454 2.467 2.429 2.467 12,681 +0.00(+0.00%)
Apr 10, 2002 2.479 2.479 2.454 2.467 43,021 -0.04(-1.50%)
Apr 09, 2002 2.429 2.523 2.429 2.504 12,200 -0.02(-0.74%)
Apr 08, 2002 2.579 2.579 2.429 2.523 2,728 -0.06(-2.17%)
Apr 05, 2002 2.523 2.579 2.479 2.579 12,842 +0.00(+0.00%)
Apr 04, 2002 2.429 2.579 2.349 2.579 3,852 +0.15(+6.15%)
Apr 03, 2002 2.429 2.429 2.398 2.429 3,050 +0.06(+2.63%)
Apr 02, 2002 2.367 2.367 2.305 2.367 21,029 +0.01(+0.26%)
Apr 01, 2002 2.243 2.361 2.243 2.361 481 +0.00(+0.00%)
Mar 29, 2002 2.423 2.423 2.274 2.361 3,210 +0.00(+0.00%)
Mar 28, 2002 2.423 2.423 2.274 2.361 3,210 +0.02(+1.07%)
Mar 27, 2002 2.244 2.336 2.244 2.336 1,765 +0.09(+4.14%)
Mar 26, 2002 2.243 2.243 2.243 2.243 160 -0.16(-6.47%)
Mar 25, 2002 2.368 2.429 2.305 2.398 55,382 +0.00(+0.00%)
Mar 22, 2002 2.429 2.429 2.336 2.398 15,250 -0.03(-1.28%)
Mar 21, 2002 2.336 2.429 2.336 2.429 8,347 +0.03(+1.30%)
Mar 20, 2002 2.317 2.398 2.305 2.398 481 +0.09(+4.05%)
Mar 19, 2002 2.305 2.305 2.305 2.305 802 +0.00(+0.00%)
Mar 18, 2002 2.306 2.306 2.286 2.305 11,397 -0.12(-5.08%)
Mar 15, 2002 2.428 2.428 2.428 2.428 1,605 -0.00(-0.05%)
Mar 14, 2002 2.429 2.429 2.429 2.429 0 +0.00(+0.00%)
Mar 13, 2002 2.429 2.429 2.429 2.429 963 +0.00(+0.00%)
Mar 12, 2002 2.398 2.429 2.286 2.429 4,655 +0.10(+4.28%)
Mar 11, 2002 2.429 2.429 2.243 2.330 1,444 -0.01(-0.27%)
Mar 08, 2002 2.243 2.336 2.243 2.336 1,765 +0.04(+1.90%)
Mar 07, 2002 2.305 2.305 2.218 2.292 6,421 +0.00(+0.00%)
Mar 06, 2002 2.292 2.292 2.224 2.292 4,494 +0.00(+0.00%)
Mar 05, 2002 2.211 2.292 2.211 2.292 2,728 +0.00(+0.00%)
Mar 04, 2002 2.181 2.292 2.180 2.292 2,086 +0.02(+1.10%)
Mar 01, 2002 2.162 2.268 2.118 2.268 8,026 +0.00(+0.00%)
Feb 28, 2002 2.205 2.268 2.205 2.268 1,605 +0.00(+0.00%)
Feb 27, 2002 2.155 2.268 2.155 2.268 7,705 -0.02(-1.09%)
Feb 26, 2002 2.149 2.292 2.130 2.292 57,790 +0.00(+0.00%)
Feb 25, 2002 2.292 2.292 2.292 2.292 0 +0.00(+0.00%)
Feb 22, 2002 2.292 2.292 2.149 2.292 9,150 +0.00(+0.00%)
Feb 21, 2002 2.187 2.292 2.155 2.292 20,065 +0.00(+0.00%)
Feb 20, 2002 2.180 2.292 2.162 2.292 13,965 +0.06(+2.79%)
Feb 19, 2002 2.286 2.305 2.180 2.230 29,858 -0.06(-2.45%)
Feb 18, 2002 2.286 2.286 2.286 2.286 0 +0.00(+0.00%)
Feb 15, 2002 2.286 2.286 2.286 2.286 0 +0.00(+0.00%)
Feb 14, 2002 2.225 2.286 2.225 2.286 481 +0.01(+0.27%)
Feb 13, 2002 2.292 2.305 2.255 2.280 52,332 -0.02(-1.05%)
Feb 12, 2002 2.243 2.330 2.243 2.304 15,892 +0.06(+2.78%)
Feb 11, 2002 2.180 2.243 2.180 2.242 7,223 +0.06(+2.83%)
Feb 08, 2002 2.099 2.180 2.099 2.180 321 +0.00(+0.00%)
Feb 07, 2002 2.180 2.180 2.099 2.180 8,026 +0.01(+0.57%)
Feb 06, 2002 2.106 2.168 2.106 2.168 2,568 -0.01(-0.57%)
Feb 05, 2002 2.112 2.180 2.112 2.180 11,076 +0.04(+2.04%)
Feb 04, 2002 2.099 2.137 2.099 2.137 963 -0.04(-2.00%)
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.