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, 2004 4.609 5.057 4.609 4.933 8,349 -0.02(-0.50%)
Apr 29, 2004 4.982 5.356 4.609 4.958 63,903 -0.11(-2.21%)
Apr 28, 2004 3.992 6.029 3.721 5.070 478,313 +1.27(+33.44%)
Apr 27, 2004 3.799 3.799 3.799 3.799 963 +0.21(+5.72%)
Apr 26, 2004 3.556 3.594 3.556 3.594 321 -0.38(-9.56%)
Apr 23, 2004 3.974 3.974 3.974 3.974 0 +0.00(+0.00%)
Apr 22, 2004 3.805 3.986 3.762 3.974 2,890 -0.01(-0.31%)
Apr 21, 2004 3.824 3.986 3.762 3.986 802 +0.01(+0.16%)
Apr 20, 2004 3.905 3.980 3.812 3.980 481 -0.04(-0.93%)
Apr 19, 2004 3.737 4.017 3.737 4.017 7,064 +0.28(+7.50%)
Apr 16, 2004 3.737 3.737 3.737 3.737 0 +0.00(+0.00%)
Apr 15, 2004 3.724 3.737 3.724 3.737 1,766 +0.26(+7.33%)
Apr 14, 2004 3.637 3.687 3.401 3.482 8,188 -0.12(-3.29%)
Apr 13, 2004 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Apr 12, 2004 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Apr 08, 2004 3.600 3.600 3.600 3.600 642 -0.13(-3.51%)
Apr 07, 2004 3.457 3.899 3.457 3.731 963 -0.01(-0.17%)
Apr 06, 2004 3.737 3.737 3.737 3.737 0 +0.00(+0.00%)
Apr 05, 2004 3.737 3.737 3.737 3.737 1,605 +0.26(+7.53%)
Apr 02, 2004 3.475 3.475 3.475 3.475 1,605 -0.26(-7.00%)
Apr 01, 2004 3.737 3.737 3.737 3.737 802 +0.00(+0.00%)
Mar 31, 2004 3.737 3.743 3.737 3.737 4,816 +0.21(+6.01%)
Mar 30, 2004 3.917 3.917 3.525 3.525 4,977 -0.34(-8.86%)
Mar 29, 2004 3.562 4.048 3.562 3.868 5,298 +0.12(+3.33%)
Mar 26, 2004 3.606 4.048 3.606 3.743 26,492 +0.13(+3.62%)
Mar 25, 2004 3.612 3.612 3.612 3.612 481 +0.15(+4.32%)
Mar 24, 2004 3.463 3.463 3.463 3.463 1,926 -0.01(-0.20%)
Mar 23, 2004 3.463 3.470 3.463 3.470 1,926 -0.09(-2.43%)
Mar 22, 2004 3.556 3.556 3.556 3.556 0 +0.00(+0.00%)
Mar 19, 2004 3.556 3.556 3.556 3.556 802 +0.08(+2.33%)
Mar 18, 2004 3.475 3.475 3.475 3.475 0 +0.00(+0.00%)
Mar 17, 2004 3.475 3.475 3.475 3.475 0 +0.00(+0.00%)
Mar 16, 2004 3.519 3.519 3.475 3.475 321 -0.16(-4.29%)
Mar 15, 2004 3.581 3.631 3.550 3.631 1,926 +0.00(+0.00%)
Mar 12, 2004 3.643 3.643 3.631 3.631 1,284 -0.11(-2.83%)
Mar 11, 2004 3.737 3.737 3.737 3.737 0 +0.00(+0.00%)
Mar 10, 2004 3.706 3.818 3.687 3.737 3,050 +0.09(+2.56%)
Mar 09, 2004 3.650 3.650 3.643 3.643 481 -0.11(-2.98%)
Mar 08, 2004 3.756 3.756 3.756 3.756 160 +0.00(+0.00%)
Mar 05, 2004 4.042 4.048 3.706 3.756 16,858 -0.29(-7.23%)
Mar 04, 2004 4.048 4.048 4.048 4.048 0 +0.00(+0.00%)
Mar 03, 2004 3.880 4.048 3.880 4.048 4,495 +0.00(+0.00%)
Mar 02, 2004 3.961 4.079 3.905 4.048 23,442 +0.21(+5.35%)
Mar 01, 2004 4.048 4.048 3.843 3.843 3,692 -0.22(-5.51%)
Feb 27, 2004 4.017 4.068 3.955 4.067 7,225 +0.30(+7.92%)
Feb 26, 2004 4.017 4.017 3.769 3.769 6,904 -0.25(-6.19%)
Feb 25, 2004 3.631 4.079 3.631 4.017 4,335 +0.34(+9.14%)
Feb 24, 2004 3.824 3.824 3.681 3.681 321 -0.31(-7.66%)
Feb 23, 2004 3.986 3.986 3.986 3.986 0 +0.00(+0.00%)
Feb 20, 2004 3.706 3.986 3.706 3.986 5,298 +0.29(+7.93%)
Feb 19, 2004 3.878 4.031 3.693 3.693 7,546 -0.17(-4.51%)
Feb 18, 2004 4.048 4.173 3.700 3.868 3,371 +0.02(+0.65%)
Feb 17, 2004 3.843 3.843 3.843 3.843 321 -0.16(-3.89%)
Feb 13, 2004 3.998 3.998 3.998 3.998 0 +0.00(+0.00%)
Feb 12, 2004 3.893 3.998 3.843 3.998 5,780 +0.11(+2.88%)
Feb 11, 2004 3.886 3.886 3.886 3.886 160 +0.06(+1.46%)
Feb 10, 2004 4.042 4.048 3.643 3.830 11,399 -0.13(-3.30%)
Feb 09, 2004 4.111 4.111 3.812 3.961 7,064 -0.18(-4.36%)
Feb 06, 2004 4.148 4.253 3.762 4.142 26,813 -0.03(-0.73%)
Feb 05, 2004 4.048 4.203 3.587 4.172 53,467 +0.12(+3.06%)
Feb 04, 2004 3.924 4.048 3.924 4.048 2,408 +0.12(+3.17%)
Feb 03, 2004 3.992 4.030 3.924 3.924 4,335 -0.09(-2.33%)
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.