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 (%)
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%)
Jan 03, 2005 6.471 6.508 5.923 6.072 60,753 -0.40(-6.15%)
Dec 31, 2004 6.452 6.540 5.898 6.470 113,338 +0.22(+3.58%)
Dec 30, 2004 6.714 6.851 6.153 6.247 180,953 -0.27(-4.11%)
Dec 29, 2004 6.203 7.380 5.892 6.515 745,006 +1.56(+31.41%)
Dec 28, 2004 5.051 5.051 4.858 4.958 10,597 -0.13(-2.57%)
Dec 27, 2004 5.051 5.088 5.051 5.088 1,926 -0.14(-2.74%)
Dec 23, 2004 5.537 5.630 5.232 5.232 5,137 -0.32(-5.83%)
Dec 22, 2004 5.555 5.555 5.555 5.555 0 +0.00(+0.00%)
Dec 21, 2004 4.982 5.668 4.982 5.555 8,991 +0.57(+11.50%)
Dec 20, 2004 5.144 5.144 4.982 4.982 2,408 -0.40(-7.51%)
Dec 17, 2004 5.381 5.406 5.381 5.387 1,445 +0.09(+1.76%)
Dec 16, 2004 5.288 5.294 5.288 5.294 2,890 +0.12(+2.41%)
Dec 15, 2004 4.982 5.169 4.758 5.169 2,568 +0.03(+0.61%)
Dec 14, 2004 5.288 5.288 5.045 5.138 5,459 -0.09(-1.79%)
Dec 13, 2004 5.294 5.294 5.232 5.232 1,766 +0.09(+1.82%)
Dec 10, 2004 5.213 5.213 5.045 5.138 1,766 +0.00(+0.00%)
Dec 09, 2004 5.250 5.250 5.107 5.138 3,532 +0.02(+0.37%)
Dec 08, 2004 5.107 5.120 5.107 5.120 642 -0.27(-4.97%)
Dec 07, 2004 5.387 5.387 5.387 5.387 0 +0.00(+0.00%)
Dec 06, 2004 5.387 5.387 5.387 5.387 642 +0.03(+0.58%)
Dec 03, 2004 5.356 5.356 5.356 5.356 802 -0.03(-0.58%)
Dec 02, 2004 5.387 5.387 5.387 5.387 0 +0.00(+0.00%)
Dec 01, 2004 5.481 5.481 5.387 5.387 481 -0.09(-1.70%)
Nov 30, 2004 5.294 5.481 5.294 5.481 3,050 +0.00(+0.00%)
Nov 29, 2004 5.294 5.481 5.294 5.481 642 +0.12(+2.33%)
Nov 26, 2004 5.356 5.356 5.356 5.356 0 +0.00(+0.00%)
Nov 24, 2004 4.982 5.356 4.982 5.356 1,445 +0.10(+1.91%)
Nov 23, 2004 5.605 5.668 4.615 5.256 13,005 -0.35(-6.23%)
Nov 22, 2004 5.045 5.605 5.045 5.605 4,335 +0.56(+11.11%)
Nov 19, 2004 5.418 5.481 4.553 5.045 3,371 -0.31(-5.81%)
Nov 18, 2004 5.356 5.356 5.356 5.356 642 +0.00(+0.00%)
Nov 17, 2004 5.356 5.356 5.356 5.356 160 +0.21(+3.99%)
Nov 16, 2004 5.151 5.151 5.151 5.151 0 +0.00(+0.00%)
Nov 15, 2004 5.325 5.325 4.995 5.151 9,152 -0.18(-3.29%)
Nov 12, 2004 4.964 5.326 4.964 5.326 3,211 +0.36(+7.29%)
Nov 11, 2004 4.964 4.964 4.964 4.964 1,926 +0.12(+2.44%)
Nov 10, 2004 4.515 4.845 4.515 4.845 802 +0.05(+1.04%)
Nov 09, 2004 4.995 5.014 4.515 4.796 7,706 -0.32(-6.33%)
Nov 08, 2004 5.120 5.120 5.120 5.120 481 -0.11(-2.14%)
Nov 05, 2004 5.232 5.250 4.989 5.232 5,619 +0.01(+0.24%)
Nov 04, 2004 5.138 5.219 5.138 5.219 4,174 +0.08(+1.58%)
Nov 03, 2004 4.989 5.138 4.989 5.138 8,028 +0.04(+0.75%)
Nov 02, 2004 5.107 5.107 5.082 5.100 3,532 -0.06(-1.24%)
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.