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 (%)
Jul 31, 2006 4.444 4.469 4.376 4.401 1,447 +0.02(+0.40%)
Jul 28, 2006 4.345 4.384 4.258 4.384 3,217 +0.03(+0.74%)
Jul 27, 2006 4.333 4.351 4.333 4.351 321 +0.00(+0.00%)
Jul 26, 2006 4.351 4.351 4.258 4.351 965 -0.02(-0.43%)
Jul 25, 2006 4.289 4.494 4.270 4.370 7,561 +0.02(+0.57%)
Jul 24, 2006 4.320 4.345 4.320 4.345 482 +0.09(+2.04%)
Jul 21, 2006 4.258 4.258 4.258 4.258 0 +0.00(+0.00%)
Jul 20, 2006 4.388 4.388 4.258 4.258 2,574 -0.06(-1.44%)
Jul 19, 2006 4.270 4.413 4.270 4.320 4,424 -0.06(-1.28%)
Jul 18, 2006 4.345 4.376 4.345 4.376 321 +0.06(+1.30%)
Jul 17, 2006 4.357 4.357 4.295 4.320 10,617 -0.02(-0.52%)
Jul 14, 2006 4.364 4.364 4.283 4.343 1,287 +0.07(+1.54%)
Jul 13, 2006 4.382 4.432 4.277 4.277 10,299 -0.11(-2.41%)
Jul 12, 2006 4.382 4.382 4.382 4.382 7,947 -0.03(-0.70%)
Jul 11, 2006 4.382 4.413 4.301 4.413 3,137 +0.02(+0.57%)
Jul 10, 2006 4.388 4.388 4.388 4.388 321 -0.03(-0.70%)
Jul 07, 2006 4.333 4.494 4.333 4.420 2,844 -0.04(-0.97%)
Jul 06, 2006 4.488 4.488 4.463 4.463 321 +0.02(+0.42%)
Jul 05, 2006 4.388 4.463 4.308 4.444 6,274 +0.05(+1.13%)
Jul 03, 2006 4.395 4.395 4.395 4.395 0 +0.00(+0.00%)
Jun 30, 2006 4.295 4.463 4.289 4.395 9,969 -0.02(-0.42%)
Jun 29, 2006 4.444 4.444 4.364 4.413 2,091 +0.07(+1.57%)
Jun 28, 2006 4.370 4.370 4.345 4.345 321 -0.12(-2.65%)
Jun 27, 2006 4.420 4.507 4.345 4.463 9,813 +0.19(+4.51%)
Jun 26, 2006 4.457 4.457 4.202 4.270 2,574 -0.13(-2.97%)
Jun 23, 2006 4.388 4.444 4.345 4.401 1,126 -0.01(-0.28%)
Jun 22, 2006 4.277 4.413 4.277 4.413 3,217 -0.06(-1.39%)
Jun 21, 2006 4.252 4.488 4.171 4.476 10,398 +0.25(+5.88%)
Jun 20, 2006 4.227 4.252 4.214 4.227 2,170 -0.08(-1.75%)
Jun 19, 2006 4.302 4.302 4.302 4.302 0 +0.00(+0.00%)
Jun 16, 2006 4.183 4.302 3.978 4.302 19,999 -0.05(-1.13%)
Jun 15, 2006 4.127 4.351 4.059 4.351 4,987 +0.23(+5.58%)
Jun 14, 2006 4.152 4.253 4.053 4.121 6,444 -0.14(-3.35%)
Jun 13, 2006 4.264 4.264 4.152 4.264 482 +0.02(+0.44%)
Jun 12, 2006 4.233 4.345 4.134 4.246 12,384 -0.01(-0.29%)
Jun 09, 2006 4.227 4.444 4.071 4.258 10,143 +0.01(+0.29%)
Jun 08, 2006 4.227 4.438 3.910 4.246 28,507 -0.07(-1.73%)
Jun 07, 2006 4.382 4.401 4.320 4.320 804 +0.03(+0.72%)
Jun 06, 2006 4.357 4.507 4.289 4.289 11,914 -0.07(-1.71%)
Jun 05, 2006 4.357 4.364 4.357 4.364 603 -0.11(-2.50%)
Jun 02, 2006 4.556 4.563 4.345 4.476 3,700 -0.14(-3.10%)
Jun 01, 2006 4.420 4.618 4.420 4.618 3,056 +0.24(+5.39%)
May 31, 2006 4.295 4.382 4.295 4.382 1,822 +0.09(+2.17%)
May 30, 2006 4.507 4.507 4.233 4.289 11,256 -0.22(-4.83%)
May 26, 2006 4.426 4.538 4.426 4.507 5,144 +0.03(+0.69%)
May 25, 2006 4.531 4.531 4.301 4.476 804 +0.02(+0.56%)
May 24, 2006 4.463 4.563 4.357 4.451 17,855 +0.09(+2.14%)
May 23, 2006 4.351 4.407 4.351 4.357 1,608 +0.01(+0.14%)
May 22, 2006 4.227 4.463 4.227 4.351 5,847 +0.11(+2.64%)
May 19, 2006 4.239 4.239 4.233 4.239 3,643 -0.06(-1.45%)
May 18, 2006 4.264 4.301 4.233 4.301 3,056 +0.10(+2.37%)
May 17, 2006 4.606 4.606 4.171 4.202 20,336 -0.30(-6.76%)
May 16, 2006 4.351 4.768 4.351 4.507 68,342 +0.19(+4.50%)
May 15, 2006 4.221 4.345 4.140 4.313 1,544 +0.20(+4.96%)
May 12, 2006 4.103 4.196 4.096 4.109 7,049 -0.14(-3.36%)
May 11, 2006 4.674 4.674 4.252 4.252 11,251 -0.22(-5.00%)
May 10, 2006 4.345 4.476 4.339 4.476 1,287 +0.11(+2.56%)
May 09, 2006 4.600 4.600 4.364 4.364 2,844 -0.17(-3.84%)
May 08, 2006 4.662 4.662 4.538 4.538 2,895 +0.01(+0.27%)
May 05, 2006 4.519 4.662 4.339 4.525 29,507 +0.18(+4.15%)
May 04, 2006 4.519 4.519 4.326 4.345 6,274 -0.13(-2.92%)
May 03, 2006 4.569 4.569 4.395 4.476 2,091 -0.01(-0.28%)
May 02, 2006 4.563 4.563 4.444 4.488 965 -0.07(-1.50%)
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.