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

C S P Inc (NQ: CSPI )

14.33 -0.57 (-3.83%)
Streaming Delayed Price Updated: 3:56 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 (%)
Dec 31, 2002 1.527 1.607 1.527 1.607 6,904 +0.04(+2.83%)
Dec 30, 2002 1.626 1.626 1.545 1.563 5,459 -0.15(-8.73%)
Dec 27, 2002 1.538 1.713 1.538 1.713 3,211 +0.14(+8.70%)
Dec 26, 2002 1.576 1.613 1.520 1.576 4,816 -0.05(-3.06%)
Dec 24, 2002 1.576 1.626 1.520 1.626 21,515 +0.06(+3.57%)
Dec 23, 2002 1.619 1.675 1.526 1.569 23,923 -0.01(-0.40%)
Dec 20, 2002 1.619 1.675 1.557 1.576 35,965 -0.09(-5.24%)
Dec 19, 2002 1.619 1.663 1.439 1.663 22,157 +0.01(+0.38%)
Dec 18, 2002 1.744 1.744 1.657 1.657 4,174 +0.01(+0.76%)
Dec 17, 2002 1.619 1.644 1.619 1.644 321 +0.01(+0.38%)
Dec 16, 2002 1.619 1.638 1.619 1.638 321 -0.01(-0.75%)
Dec 13, 2002 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Dec 12, 2002 1.619 1.650 1.619 1.650 16,537 +0.01(+0.76%)
Dec 11, 2002 1.638 1.638 1.638 1.638 160 -0.04(-2.59%)
Dec 10, 2002 1.619 1.682 1.619 1.682 481 +0.06(+3.85%)
Dec 09, 2002 1.632 1.632 1.619 1.619 4,174 -0.04(-2.62%)
Dec 06, 2002 1.663 1.663 1.663 1.663 160 -0.02(-1.11%)
Dec 05, 2002 1.663 1.682 1.632 1.682 17,180 -0.03(-1.82%)
Dec 04, 2002 1.669 1.713 1.650 1.713 2,247 +0.06(+3.77%)
Dec 03, 2002 1.657 1.657 1.650 1.650 2,890 -0.12(-7.02%)
Dec 02, 2002 1.775 1.775 1.775 1.775 160 +0.03(+1.79%)
Nov 29, 2002 1.712 1.744 1.712 1.744 2,087 +0.03(+1.82%)
Nov 27, 2002 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
Nov 26, 2002 1.713 1.713 1.713 1.713 3,211 +0.00(+0.00%)
Nov 25, 2002 1.707 1.713 1.707 1.713 1,766 +0.01(+0.37%)
Nov 22, 2002 1.588 1.707 1.588 1.707 963 -0.01(-0.36%)
Nov 21, 2002 1.644 1.713 1.644 1.713 2,087 +0.07(+4.17%)
Nov 20, 2002 1.644 1.644 1.644 1.644 160 +0.00(+0.00%)
Nov 19, 2002 1.606 1.644 1.588 1.644 2,087 -0.07(-4.00%)
Nov 18, 2002 1.713 1.781 1.713 1.713 10,436 -0.01(-0.36%)
Nov 15, 2002 1.594 1.719 1.588 1.719 20,391 +0.04(+2.22%)
Nov 14, 2002 1.682 1.682 1.682 1.682 160 +0.02(+1.12%)
Nov 13, 2002 1.663 1.663 1.663 1.663 160 +0.04(+2.30%)
Nov 12, 2002 1.582 1.626 1.582 1.626 13,487 +0.04(+2.76%)
Nov 11, 2002 1.588 1.588 1.557 1.582 802 -0.03(-1.93%)
Nov 08, 2002 1.613 1.613 1.613 1.613 160 +0.00(+0.00%)
Nov 07, 2002 1.613 1.613 1.613 1.613 160 +0.02(+1.57%)
Nov 06, 2002 1.589 1.589 1.588 1.588 9,152 -0.01(-0.39%)
Nov 05, 2002 1.594 1.594 1.594 1.594 160 +0.03(+1.99%)
Nov 04, 2002 1.563 1.563 1.563 1.563 802 +0.01(+0.40%)
Nov 01, 2002 1.545 1.557 1.545 1.557 6,904 +0.01(+0.81%)
Oct 31, 2002 1.545 1.545 1.545 1.545 802 -0.01(-0.40%)
Oct 30, 2002 1.551 1.551 1.551 1.551 0 +0.00(+0.00%)
Oct 29, 2002 1.402 1.551 1.402 1.551 321 +0.00(+0.00%)
Oct 28, 2002 1.557 1.557 1.551 1.551 3,371 -0.01(-0.40%)
Oct 25, 2002 1.557 1.557 1.557 1.557 0 +0.00(+0.00%)
Oct 24, 2002 1.501 1.557 1.501 1.557 8,670 +0.06(+4.17%)
Oct 23, 2002 1.495 1.495 1.495 1.495 0 +0.00(+0.00%)
Oct 22, 2002 1.464 1.495 1.439 1.495 2,087 +0.00(+0.04%)
Oct 21, 2002 1.489 1.526 1.414 1.494 1,766 -0.00(-0.04%)
Oct 18, 2002 1.495 1.495 1.495 1.495 160 -0.06(-3.58%)
Oct 17, 2002 1.477 1.550 1.476 1.550 963 -0.00(-0.04%)
Oct 16, 2002 1.551 1.551 1.458 1.551 3,211 +0.00(+0.00%)
Oct 15, 2002 1.457 1.557 1.401 1.551 2,568 -0.01(-0.40%)
Oct 14, 2002 1.557 1.557 1.557 1.557 160 +0.04(+2.46%)
Oct 11, 2002 1.520 1.520 1.401 1.520 3,211 +0.00(+0.00%)
Oct 10, 2002 1.401 1.520 1.401 1.520 5,799 -0.04(-2.36%)
Oct 09, 2002 1.464 1.556 1.401 1.556 13,166 -0.01(-0.83%)
Oct 08, 2002 1.520 1.569 1.432 1.569 14,932 -0.05(-3.08%)
Oct 07, 2002 1.619 1.619 1.619 1.619 160 +0.12(+8.33%)
Oct 04, 2002 1.513 1.513 1.464 1.495 4,816 -0.09(-5.51%)
Oct 03, 2002 1.538 1.682 1.420 1.582 48,489 -0.15(-8.63%)
Oct 02, 2002 1.731 1.731 1.731 1.731 160 -0.01(-0.36%)
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.