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

C S P Inc (NQ: CSPI )

14.34 -0.56 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2005 5.544 5.544 5.288 5.400 5,041 -0.01(-0.23%)
Mar 30, 2005 5.201 5.668 5.201 5.412 15,746 +0.12(+2.24%)
Mar 29, 2005 5.605 5.605 5.201 5.294 3,821 -0.03(-0.58%)
Mar 28, 2005 4.982 5.543 4.982 5.325 11,229 +0.32(+6.48%)
Mar 24, 2005 4.802 5.169 4.802 5.001 8,188 +0.38(+8.22%)
Mar 23, 2005 4.603 4.895 4.603 4.621 5,460 +0.10(+2.20%)
Mar 22, 2005 4.410 4.889 4.403 4.522 50,092 +0.34(+8.20%)
Mar 21, 2005 4.360 4.360 3.787 4.179 11,786 -0.22(-4.96%)
Mar 18, 2005 4.478 4.509 4.372 4.397 9,152 -0.11(-2.45%)
Mar 17, 2005 4.507 4.507 4.507 4.507 0 +0.00(+0.00%)
Mar 16, 2005 4.507 4.507 4.507 4.507 642 +0.01(+0.24%)
Mar 15, 2005 4.459 4.497 4.459 4.497 643 +0.02(+0.42%)
Mar 14, 2005 4.403 4.515 4.403 4.478 1,926 +0.02(+0.56%)
Mar 11, 2005 4.526 4.758 4.453 4.453 2,087 -0.23(-4.92%)
Mar 10, 2005 4.684 4.684 4.684 4.684 321 -0.08(-1.70%)
Mar 09, 2005 4.391 4.845 4.391 4.765 25,264 +0.09(+2.00%)
Mar 08, 2005 4.839 4.889 4.391 4.671 48,741 -0.31(-6.25%)
Mar 07, 2005 4.976 4.982 4.964 4.982 802 +0.15(+3.09%)
Mar 04, 2005 4.908 4.908 4.771 4.833 5,462 -0.07(-1.40%)
Mar 03, 2005 4.871 4.902 4.871 4.902 1,605 -0.07(-1.50%)
Mar 02, 2005 5.069 5.069 4.827 4.976 4,824 -0.07(-1.48%)
Mar 01, 2005 4.883 5.086 4.839 5.051 11,587 +0.07(+1.50%)
Feb 28, 2005 5.020 5.057 4.889 4.976 20,702 +0.06(+1.14%)
Feb 25, 2005 4.814 5.088 4.808 4.920 20,810 -0.02(-0.38%)
Feb 24, 2005 5.045 5.045 4.771 4.939 21,643 -0.11(-2.11%)
Feb 23, 2005 5.313 5.313 5.045 5.045 10,420 -0.06(-1.21%)
Feb 22, 2005 5.848 5.854 4.771 5.107 176,998 -0.89(-14.85%)
Feb 18, 2005 6.079 6.104 5.886 5.998 4,020 +0.14(+2.34%)
Feb 17, 2005 5.811 6.097 5.798 5.861 21,054 +0.02(+0.32%)
Feb 16, 2005 6.128 6.128 5.842 5.842 3,692 -0.01(-0.11%)
Feb 15, 2005 5.736 6.023 5.736 5.848 804 -0.04(-0.63%)
Feb 14, 2005 6.241 6.259 5.761 5.886 3,708 -0.21(-3.47%)
Feb 11, 2005 5.818 6.209 5.724 6.097 7,372 -0.12(-2.00%)
Feb 10, 2005 6.010 6.222 5.998 6.222 4,656 +0.21(+3.52%)
Feb 09, 2005 5.979 6.010 5.717 6.010 2,748 -0.21(-3.31%)
Feb 08, 2005 5.612 6.216 5.612 6.216 4,736 +0.26(+4.39%)
Feb 07, 2005 5.456 6.209 5.456 5.954 8,350 -0.27(-4.40%)
Feb 04, 2005 6.104 6.253 6.104 6.228 3,371 +0.17(+2.77%)
Feb 03, 2005 5.674 6.403 5.325 6.060 12,071 +0.21(+3.62%)
Feb 02, 2005 5.605 6.415 5.605 5.848 35,484 +0.32(+5.74%)
Feb 01, 2005 5.985 5.985 5.468 5.531 16,913 -0.46(-7.69%)
Jan 31, 2005 6.197 6.197 5.985 5.991 2,568 +0.01(+0.10%)
Jan 28, 2005 5.805 6.477 5.805 5.985 7,522 +0.16(+2.78%)
Jan 27, 2005 5.331 5.848 5.331 5.823 12,499 +0.40(+7.35%)
Jan 26, 2005 5.294 5.767 5.238 5.425 13,503 -0.20(-3.53%)
Jan 25, 2005 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Jan 24, 2005 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Jan 21, 2005 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Jan 20, 2005 5.325 5.623 5.324 5.623 13,251 -0.08(-1.32%)
Jan 19, 2005 5.138 5.724 5.138 5.699 26,171 +0.37(+7.02%)
Jan 18, 2005 5.418 5.624 5.057 5.325 13,374 -0.32(-5.74%)
Jan 14, 2005 5.780 5.780 5.394 5.650 33,881 +0.00(+0.01%)
Jan 13, 2005 5.643 5.717 5.580 5.649 9,670 +0.01(+0.11%)
Jan 12, 2005 5.624 5.761 5.605 5.643 8,429 -0.12(-2.05%)
Jan 11, 2005 6.041 6.097 5.400 5.761 76,952 +0.05(+0.87%)
Jan 10, 2005 6.197 6.197 5.636 5.711 66,315 -0.16(-2.65%)
Jan 07, 2005 5.935 6.166 5.823 5.867 34,344 -0.11(-1.88%)
Jan 06, 2005 5.998 6.085 5.780 5.979 36,282 +0.07(+1.27%)
Jan 05, 2005 6.010 6.010 5.668 5.904 10,532 +0.04(+0.74%)
Jan 04, 2005 6.427 6.427 5.674 5.861 67,182 -0.21(-3.49%)
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.