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

C S P Inc (NQ: CSPI )

12.20 -0.19 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2008 3.775 3.788 3.619 3.694 4,424 -0.07(-1.82%)
Apr 29, 2008 3.738 3.769 3.738 3.763 6,533 -0.04(-0.98%)
Apr 28, 2008 3.850 3.850 3.719 3.800 5,085 +0.06(+1.67%)
Apr 25, 2008 3.731 3.744 3.619 3.738 7,384 -0.03(-0.83%)
Apr 24, 2008 3.744 3.800 3.738 3.769 6,581 +0.03(+0.83%)
Apr 23, 2008 3.881 3.881 3.713 3.738 14,656 -0.18(-4.61%)
Apr 22, 2008 3.769 3.918 3.769 3.918 6,637 +0.07(+1.94%)
Apr 21, 2008 3.893 3.925 3.800 3.844 11,514 +0.05(+1.31%)
Apr 18, 2008 3.644 3.925 3.644 3.794 3,692 +0.07(+2.01%)
Apr 17, 2008 3.738 3.831 3.650 3.719 7,705 -0.08(-2.13%)
Apr 16, 2008 3.800 3.800 3.738 3.800 10,957 -0.03(-0.81%)
Apr 15, 2008 3.644 3.881 3.644 3.831 19,980 +0.11(+2.84%)
Apr 14, 2008 3.862 3.862 3.725 3.725 4,494 -0.17(-4.32%)
Apr 11, 2008 3.769 3.912 3.769 3.893 13,002 +0.12(+3.31%)
Apr 10, 2008 3.769 3.925 3.763 3.769 4,027 -0.12(-3.04%)
Apr 09, 2008 3.893 3.893 3.844 3.887 2,045 +0.03(+0.81%)
Apr 08, 2008 3.925 3.925 3.769 3.856 8,925 -0.03(-0.80%)
Apr 07, 2008 3.781 3.887 3.725 3.887 10,164 +0.21(+5.76%)
Apr 04, 2008 3.738 3.738 3.557 3.675 12,365 -0.04(-1.01%)
Apr 03, 2008 3.619 3.713 3.613 3.713 2,728 -0.01(-0.33%)
Apr 02, 2008 3.775 3.775 3.588 3.725 3,451 +0.06(+1.70%)
Apr 01, 2008 3.650 3.763 3.551 3.663 21,369 -0.09(-2.49%)
Mar 31, 2008 3.694 3.788 3.694 3.756 13,683 +0.16(+4.51%)
Mar 28, 2008 3.613 3.794 3.520 3.594 25,363 -0.09(-2.53%)
Mar 27, 2008 3.862 3.862 3.682 3.688 6,902 -0.24(-6.18%)
Mar 26, 2008 3.582 3.931 3.488 3.931 24,059 +0.26(+6.95%)
Mar 25, 2008 3.775 3.775 3.638 3.675 4,600 -0.06(-1.67%)
Mar 24, 2008 3.657 3.738 3.657 3.738 9,971 +0.03(+0.84%)
Mar 21, 2008 3.700 3.769 3.632 3.707 17,558 +0.00(+0.00%)
Mar 20, 2008 3.700 3.769 3.632 3.707 17,558 +0.13(+3.66%)
Mar 19, 2008 3.526 3.781 3.526 3.576 11,012 +0.04(+1.23%)
Mar 18, 2008 3.619 3.738 3.532 3.532 16,367 -0.11(-2.91%)
Mar 17, 2008 3.638 3.819 3.619 3.638 22,754 -0.01(-0.17%)
Mar 14, 2008 3.644 3.738 3.644 3.644 4,014 -0.08(-2.17%)
Mar 13, 2008 3.501 3.750 3.501 3.725 10,758 +0.12(+3.46%)
Mar 12, 2008 3.626 3.794 3.594 3.601 19,825 -0.03(-0.86%)
Mar 11, 2008 3.545 3.731 3.545 3.632 17,940 -0.04(-1.02%)
Mar 10, 2008 3.613 3.682 3.383 3.669 13,707 +0.02(+0.68%)
Mar 07, 2008 3.526 3.663 3.501 3.644 16,117 +0.16(+4.46%)
Mar 06, 2008 3.707 3.756 3.476 3.488 41,552 -0.20(-5.41%)
Mar 05, 2008 3.738 3.794 3.675 3.688 32,046 -0.10(-2.63%)
Mar 04, 2008 3.775 3.788 3.738 3.787 9,551 +0.02(+0.49%)
Mar 03, 2008 3.900 3.900 3.769 3.769 14,569 -0.04(-1.14%)
Feb 29, 2008 3.812 3.918 3.769 3.812 20,606 -0.08(-2.08%)
Feb 28, 2008 3.831 3.893 3.800 3.893 16,157 +0.04(+0.93%)
Feb 27, 2008 3.850 3.881 3.775 3.858 18,343 +0.01(+0.36%)
Feb 26, 2008 3.796 3.956 3.788 3.844 28,289 +0.07(+1.98%)
Feb 25, 2008 3.949 3.987 3.769 3.769 38,809 -0.19(-4.87%)
Feb 22, 2008 4.136 4.149 3.962 3.962 41,202 -0.13(-3.20%)
Feb 21, 2008 4.043 4.199 4.043 4.093 15,234 +0.05(+1.23%)
Feb 20, 2008 3.962 4.043 3.962 4.043 23,400 +0.04(+1.09%)
Feb 19, 2008 3.999 4.062 3.993 3.999 25,223 +0.04(+1.10%)
Feb 18, 2008 3.937 3.956 3.937 3.956 6,931 +0.00(+0.00%)
Feb 15, 2008 3.937 3.956 3.937 3.956 6,931 +0.01(+0.32%)
Feb 14, 2008 3.974 4.017 3.856 3.943 31,726 -0.03(-0.78%)
Feb 13, 2008 4.261 4.261 3.856 3.974 149,905 -0.54(-12.00%)
Feb 12, 2008 4.516 4.641 4.516 4.516 18,854 -0.04(-0.82%)
Feb 11, 2008 4.548 4.647 4.485 4.554 56,098 +0.01(+0.27%)
Feb 08, 2008 4.467 4.622 4.467 4.541 38,578 -0.04(-0.82%)
Feb 07, 2008 4.685 4.685 4.448 4.579 23,883 -0.06(-1.34%)
Feb 06, 2008 4.734 4.734 4.460 4.641 52,222 +0.03(+0.74%)
Feb 05, 2008 4.616 4.697 4.516 4.607 18,171 -0.10(-2.05%)
Feb 04, 2008 4.672 4.703 4.554 4.703 65,389 +0.07(+1.48%)
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.