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 30, 2004 4.117 4.142 3.843 4.086 8,509 -0.01(-0.15%)
Jul 29, 2004 4.104 4.104 4.055 4.092 3,050 +0.11(+2.66%)
Jul 28, 2004 3.986 4.111 3.718 3.986 14,932 +0.09(+2.40%)
Jul 27, 2004 3.893 3.893 3.893 3.893 160 -0.25(-6.02%)
Jul 26, 2004 3.905 4.173 3.905 4.142 1,284 +0.16(+3.89%)
Jul 23, 2004 3.787 4.167 3.718 3.987 10,115 +0.01(+0.31%)
Jul 22, 2004 3.974 3.974 3.974 3.974 0 +0.00(+0.00%)
Jul 21, 2004 3.974 3.980 3.749 3.974 7,706 -0.14(-3.46%)
Jul 20, 2004 3.986 4.117 3.974 4.117 3,692 +0.08(+2.01%)
Jul 19, 2004 3.980 4.036 3.955 4.036 3,050 +0.11(+2.86%)
Jul 16, 2004 3.762 4.011 3.762 3.924 4,495 -0.13(-3.23%)
Jul 15, 2004 4.042 4.111 3.930 4.055 6,583 +0.07(+1.72%)
Jul 14, 2004 3.986 3.986 3.986 3.986 160 -0.10(-2.44%)
Jul 13, 2004 4.173 4.173 3.737 4.086 21,515 -0.09(-2.09%)
Jul 12, 2004 4.173 4.397 4.173 4.173 6,261 -0.01(-0.15%)
Jul 09, 2004 4.416 4.578 4.179 4.179 3,371 -0.04(-1.03%)
Jul 08, 2004 4.086 4.310 3.893 4.223 10,436 -0.05(-1.17%)
Jul 07, 2004 4.515 4.515 4.023 4.272 18,785 -0.04(-1.01%)
Jul 06, 2004 4.391 4.391 4.223 4.316 22,478 -0.17(-3.88%)
Jul 02, 2004 4.372 4.652 4.372 4.490 3,532 +0.11(+2.41%)
Jul 01, 2004 4.391 4.403 4.372 4.385 963 -0.22(-4.87%)
Jun 30, 2004 4.603 4.758 4.410 4.609 9,954 +0.24(+5.56%)
Jun 29, 2004 4.366 4.366 4.366 4.366 1,445 -0.07(-1.54%)
Jun 28, 2004 4.453 4.621 4.378 4.434 3,532 +0.08(+1.86%)
Jun 25, 2004 4.453 4.453 4.123 4.353 9,473 -0.01(-0.29%)
Jun 24, 2004 4.366 4.366 4.366 4.366 0 +0.00(+0.00%)
Jun 23, 2004 4.366 4.366 4.366 4.366 2,729 +0.07(+1.59%)
Jun 22, 2004 4.297 4.299 4.111 4.297 5,459 -0.08(-1.85%)
Jun 21, 2004 4.434 4.671 3.917 4.378 5,459 +0.02(+0.43%)
Jun 18, 2004 4.005 4.360 4.005 4.360 481 +0.00(+0.00%)
Jun 17, 2004 4.322 4.453 4.210 4.360 4,977 -0.16(-3.45%)
Jun 16, 2004 4.515 4.515 4.515 4.515 1,669 +0.00(+0.00%)
Jun 15, 2004 4.740 4.740 4.466 4.515 1,605 -0.14(-3.09%)
Jun 14, 2004 4.160 4.889 4.148 4.659 13,166 +0.61(+15.09%)
Jun 10, 2004 4.242 4.242 3.824 4.048 34,039 -0.13(-3.13%)
Jun 09, 2004 3.849 4.204 3.830 4.179 30,346 -0.07(-1.61%)
Jun 08, 2004 4.179 4.248 3.830 4.248 19,749 -0.26(-5.80%)
Jun 07, 2004 4.360 4.509 4.142 4.509 15,735 -0.08(-1.76%)
Jun 04, 2004 4.609 4.845 4.503 4.590 5,137 +0.02(+0.55%)
Jun 03, 2004 4.609 4.640 4.067 4.565 76,909 -0.15(-3.17%)
Jun 02, 2004 4.859 4.883 4.715 4.715 1,284 -0.12(-2.45%)
Jun 01, 2004 4.522 4.833 4.515 4.833 5,940 +0.35(+7.76%)
May 28, 2004 4.179 4.609 4.179 4.485 11,881 +0.38(+9.27%)
May 27, 2004 4.111 4.329 3.910 4.104 7,225 -0.01(-0.15%)
May 26, 2004 4.104 4.111 3.874 4.111 7,867 +0.06(+1.54%)
May 25, 2004 3.868 4.067 3.868 4.048 2,890 +0.19(+4.84%)
May 24, 2004 3.980 3.980 3.861 3.861 1,123 -0.12(-3.12%)
May 21, 2004 4.042 4.042 3.805 3.986 4,174 -0.16(-3.76%)
May 20, 2004 3.799 4.154 3.756 4.142 12,523 -0.04(-1.04%)
May 19, 2004 4.179 4.185 4.179 4.185 481 +0.01(+0.15%)
May 18, 2004 4.596 4.596 4.173 4.179 5,940 +0.00(+0.00%)
May 17, 2004 4.416 4.503 4.142 4.179 8,028 -0.21(-4.69%)
May 14, 2004 4.216 4.596 3.974 4.385 20,391 +0.39(+9.66%)
May 13, 2004 4.000 4.000 3.998 3.998 802 -0.06(-1.38%)
May 12, 2004 3.911 4.061 3.712 4.055 113,838 -0.11(-2.69%)
May 11, 2004 3.924 4.197 3.799 4.167 62,297 -0.04(-0.89%)
May 10, 2004 4.447 4.447 3.737 4.204 59,247 -0.44(-9.52%)
May 07, 2004 4.671 4.715 4.547 4.646 1,123 +0.02(+0.40%)
May 06, 2004 4.671 4.908 4.422 4.628 30,827 -0.04(-0.93%)
May 05, 2004 4.982 4.982 4.603 4.671 13,166 -0.19(-3.85%)
May 04, 2004 4.590 4.958 4.584 4.858 23,120 +0.47(+10.64%)
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.