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 (%)
Jul 29, 2005 6.398 6.634 6.242 6.634 37,693 +0.14(+2.21%)
Jul 28, 2005 6.491 6.659 6.229 6.491 102,509 +0.02(+0.39%)
Jul 27, 2005 6.105 6.690 6.105 6.466 271,096 +0.36(+5.92%)
Jul 26, 2005 5.781 6.192 5.781 6.105 46,898 +0.27(+4.70%)
Jul 25, 2005 6.130 6.130 5.768 5.831 31,495 -0.20(-3.31%)
Jul 22, 2005 6.167 6.261 5.980 6.030 23,514 -0.19(-3.11%)
Jul 21, 2005 6.292 6.292 6.136 6.224 80,328 -0.10(-1.57%)
Jul 20, 2005 5.638 6.379 5.638 6.323 227,034 +0.67(+11.91%)
Jul 19, 2005 5.669 5.706 5.619 5.650 11,357 +0.01(+0.22%)
Jul 18, 2005 5.613 5.644 5.532 5.638 12,280 -0.01(-0.22%)
Jul 15, 2005 5.694 5.744 5.644 5.650 8,347 -0.06(-0.98%)
Jul 14, 2005 5.762 5.893 5.669 5.706 26,414 -0.08(-1.40%)
Jul 13, 2005 5.606 5.849 5.606 5.787 37,403 +0.11(+1.98%)
Jul 12, 2005 5.519 5.675 5.388 5.675 88,227 +0.19(+3.52%)
Jul 11, 2005 5.544 5.544 5.339 5.482 12,360 +0.00(+0.00%)
Jul 08, 2005 5.482 5.569 5.457 5.482 18,942 -0.06(-1.12%)
Jul 07, 2005 5.339 5.544 5.121 5.544 34,139 +0.09(+1.60%)
Jul 06, 2005 5.525 5.525 5.376 5.457 6,286 +0.12(+2.34%)
Jul 05, 2005 5.476 5.544 5.245 5.332 9,150 -0.04(-0.70%)
Jul 01, 2005 5.139 5.432 5.108 5.370 22,313 +0.24(+4.74%)
Jun 30, 2005 5.538 5.538 5.102 5.127 37,704 -0.26(-4.86%)
Jun 29, 2005 5.258 5.407 5.233 5.388 33,872 +0.09(+1.65%)
Jun 28, 2005 5.139 5.513 5.139 5.301 35,160 +0.04(+0.71%)
Jun 27, 2005 5.270 5.295 5.189 5.264 23,356 -0.03(-0.59%)
Jun 24, 2005 5.289 5.357 5.270 5.295 18,862 -0.10(-1.85%)
Jun 23, 2005 5.570 5.619 5.395 5.395 41,753 -0.12(-2.15%)
Jun 22, 2005 5.606 5.606 5.482 5.513 36,484 -0.07(-1.33%)
Jun 21, 2005 5.544 5.606 5.482 5.587 41,416 +0.17(+3.21%)
Jun 20, 2005 5.501 5.501 5.332 5.413 20,558 -0.05(-0.91%)
Jun 17, 2005 5.314 5.463 5.314 5.463 32,680 +0.06(+1.04%)
Jun 16, 2005 5.606 5.606 5.314 5.407 61,889 -0.12(-2.25%)
Jun 15, 2005 5.606 5.606 5.351 5.532 79,279 -0.07(-1.33%)
Jun 14, 2005 5.258 5.750 5.189 5.606 78,376 +0.22(+4.05%)
Jun 13, 2005 5.663 5.719 5.388 5.388 73,902 -0.25(-4.42%)
Jun 10, 2005 5.831 5.831 5.482 5.638 52,616 -0.02(-0.44%)
Jun 09, 2005 5.681 5.793 5.638 5.663 34,446 -0.04(-0.76%)
Jun 08, 2005 5.918 5.986 5.700 5.706 77,775 -0.29(-4.78%)
Jun 07, 2005 5.831 6.105 5.831 5.993 41,287 +0.12(+2.01%)
Jun 06, 2005 5.856 6.105 5.762 5.874 23,798 -0.01(-0.21%)
Jun 03, 2005 6.092 6.124 5.806 5.887 39,094 -0.09(-1.55%)
Jun 02, 2005 5.818 6.167 5.793 5.980 103,131 +0.12(+2.01%)
Jun 01, 2005 5.993 6.360 5.837 5.862 175,474 -0.25(-4.08%)
May 31, 2005 5.937 6.591 5.725 6.111 789,283 +0.51(+9.12%)
May 27, 2005 5.077 5.600 5.058 5.600 138,440 +0.54(+10.58%)
May 26, 2005 5.295 5.364 5.046 5.065 82,604 -0.24(-4.61%)
May 25, 2005 5.233 5.309 5.183 5.309 16,568 +0.08(+1.46%)
May 24, 2005 5.388 5.388 5.158 5.233 33,550 -0.21(-3.78%)
May 23, 2005 5.451 5.693 5.420 5.438 55,536 -0.01(-0.23%)
May 20, 2005 5.170 5.606 4.996 5.451 134,422 +0.33(+6.45%)
May 19, 2005 5.046 5.351 4.921 5.121 144,210 +0.16(+3.25%)
May 18, 2005 5.127 5.127 4.834 4.959 281,405 -0.17(-3.27%)
May 17, 2005 5.388 5.420 5.015 5.127 139,052 -0.09(-1.79%)
May 16, 2005 5.606 5.793 5.214 5.220 225,524 -0.33(-5.95%)
May 13, 2005 6.385 6.472 5.482 5.550 401,542 -0.84(-13.08%)
May 12, 2005 6.385 6.852 6.086 6.386 608,861 +0.15(+2.41%)
May 11, 2005 5.781 6.535 5.619 6.236 577,638 +0.49(+8.45%)
May 10, 2005 6.541 6.946 5.569 5.750 1,184,723 +1.39(+31.86%)
May 09, 2005 4.560 4.859 4.361 4.361 10,577 +0.01(+0.14%)
May 06, 2005 4.317 4.354 4.317 4.354 5,088 +0.06(+1.30%)
May 05, 2005 4.298 4.298 4.298 4.298 0 +0.00(+0.00%)
May 04, 2005 4.049 4.298 4.049 4.298 4,173 +0.25(+6.15%)
May 03, 2005 3.806 4.205 3.806 4.049 12,039 -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.