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 (%)
Jul 29, 2005 6.385 6.621 6.230 6.621 37,767 +0.14(+2.21%)
Jul 28, 2005 6.478 6.646 6.217 6.478 102,709 +0.02(+0.39%)
Jul 27, 2005 6.093 6.677 6.093 6.454 271,625 +0.36(+5.92%)
Jul 26, 2005 5.770 6.180 5.770 6.093 46,989 +0.27(+4.70%)
Jul 25, 2005 6.118 6.118 5.757 5.819 31,557 -0.20(-3.31%)
Jul 22, 2005 6.155 6.248 5.969 6.018 23,559 -0.19(-3.11%)
Jul 21, 2005 6.279 6.279 6.124 6.212 80,484 -0.10(-1.57%)
Jul 20, 2005 5.627 6.367 5.627 6.311 227,477 +0.67(+11.91%)
Jul 19, 2005 5.658 5.695 5.608 5.639 11,379 +0.01(+0.22%)
Jul 18, 2005 5.602 5.633 5.521 5.627 12,304 -0.01(-0.22%)
Jul 15, 2005 5.683 5.732 5.633 5.639 8,363 -0.06(-0.98%)
Jul 14, 2005 5.751 5.882 5.658 5.695 26,466 -0.08(-1.40%)
Jul 13, 2005 5.596 5.838 5.596 5.776 37,475 +0.11(+1.98%)
Jul 12, 2005 5.509 5.664 5.378 5.664 88,399 +0.19(+3.52%)
Jul 11, 2005 5.533 5.533 5.328 5.471 12,384 +0.00(+0.00%)
Jul 08, 2005 5.471 5.558 5.446 5.471 18,979 -0.06(-1.12%)
Jul 07, 2005 5.328 5.533 5.111 5.533 34,206 +0.09(+1.60%)
Jul 06, 2005 5.515 5.515 5.366 5.446 6,298 +0.12(+2.34%)
Jul 05, 2005 5.465 5.533 5.235 5.322 9,167 -0.04(-0.70%)
Jul 01, 2005 5.129 5.421 5.098 5.359 22,356 +0.24(+4.74%)
Jun 30, 2005 5.527 5.527 5.092 5.117 37,778 -0.26(-4.86%)
Jun 29, 2005 5.247 5.397 5.223 5.378 33,939 +0.09(+1.65%)
Jun 28, 2005 5.129 5.502 5.129 5.291 35,229 +0.04(+0.71%)
Jun 27, 2005 5.260 5.285 5.179 5.254 23,402 -0.03(-0.59%)
Jun 24, 2005 5.279 5.347 5.260 5.285 18,898 -0.10(-1.85%)
Jun 23, 2005 5.560 5.608 5.384 5.384 41,834 -0.12(-2.15%)
Jun 22, 2005 5.596 5.596 5.471 5.502 36,555 -0.07(-1.33%)
Jun 21, 2005 5.533 5.596 5.471 5.576 41,496 +0.17(+3.21%)
Jun 20, 2005 5.490 5.491 5.322 5.403 20,598 -0.05(-0.91%)
Jun 17, 2005 5.303 5.453 5.303 5.453 32,744 +0.06(+1.04%)
Jun 16, 2005 5.596 5.596 5.303 5.397 62,010 -0.12(-2.25%)
Jun 15, 2005 5.596 5.596 5.341 5.521 79,434 -0.07(-1.33%)
Jun 14, 2005 5.247 5.739 5.179 5.596 78,529 +0.22(+4.05%)
Jun 13, 2005 5.652 5.707 5.378 5.378 74,046 -0.25(-4.42%)
Jun 10, 2005 5.819 5.819 5.471 5.627 52,718 -0.02(-0.44%)
Jun 09, 2005 5.670 5.782 5.627 5.652 34,513 -0.04(-0.76%)
Jun 08, 2005 5.906 5.975 5.689 5.695 77,927 -0.29(-4.78%)
Jun 07, 2005 5.819 6.093 5.819 5.981 41,368 +0.12(+2.01%)
Jun 06, 2005 5.844 6.093 5.751 5.863 23,844 -0.01(-0.21%)
Jun 03, 2005 6.081 6.112 5.795 5.875 39,171 -0.09(-1.55%)
Jun 02, 2005 5.807 6.155 5.782 5.968 103,332 +0.12(+2.01%)
Jun 01, 2005 5.981 6.348 5.826 5.851 175,816 -0.25(-4.08%)
May 31, 2005 5.925 6.578 5.714 6.099 790,823 +0.51(+9.12%)
May 27, 2005 5.067 5.589 5.048 5.589 138,710 +0.53(+10.58%)
May 26, 2005 5.285 5.353 5.036 5.055 82,765 -0.24(-4.61%)
May 25, 2005 5.223 5.299 5.173 5.299 16,600 +0.08(+1.46%)
May 24, 2005 5.378 5.378 5.148 5.223 33,615 -0.21(-3.78%)
May 23, 2005 5.440 5.682 5.409 5.428 55,644 -0.01(-0.23%)
May 20, 2005 5.160 5.596 4.986 5.440 134,685 +0.33(+6.45%)
May 19, 2005 5.036 5.341 4.912 5.111 144,491 +0.16(+3.25%)
May 18, 2005 5.117 5.117 4.825 4.950 281,954 -0.17(-3.27%)
May 17, 2005 5.378 5.409 5.005 5.117 139,323 -0.09(-1.79%)
May 16, 2005 5.596 5.782 5.204 5.210 225,963 -0.33(-5.95%)
May 13, 2005 6.373 6.460 5.471 5.540 402,326 -0.83(-13.08%)
May 12, 2005 6.373 6.839 6.074 6.373 610,049 +0.15(+2.41%)
May 11, 2005 5.770 6.522 5.608 6.224 578,765 +0.48(+8.45%)
May 10, 2005 6.528 6.932 5.558 5.739 1,187,034 +1.39(+31.86%)
May 09, 2005 4.551 4.850 4.352 4.352 10,597 +0.01(+0.14%)
May 06, 2005 4.309 4.346 4.309 4.346 5,098 +0.06(+1.30%)
May 05, 2005 4.290 4.290 4.290 4.290 0 +0.00(+0.00%)
May 04, 2005 4.041 4.290 4.041 4.290 4,181 +0.25(+6.15%)
May 03, 2005 3.799 4.197 3.799 4.041 12,063 -0.07(-1.66%)
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.