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 (%)
Apr 30, 2003 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Apr 29, 2003 1.657 1.657 1.657 1.657 160 +0.00(+0.00%)
Apr 28, 2003 1.619 1.657 1.619 1.657 3,211 +0.04(+2.31%)
Apr 25, 2003 1.576 1.619 1.576 1.619 481 -0.01(-0.38%)
Apr 24, 2003 1.588 1.626 1.576 1.626 3,532 -0.02(-1.14%)
Apr 23, 2003 1.582 1.644 1.576 1.644 481 -0.01(-0.38%)
Apr 22, 2003 1.601 1.650 1.576 1.650 4,816 +0.01(+0.38%)
Apr 21, 2003 1.644 1.644 1.644 1.644 4,816 +0.01(+0.38%)
Apr 17, 2003 1.638 1.638 1.638 1.638 5,619 +0.06(+3.95%)
Apr 16, 2003 1.582 1.582 1.576 1.576 5,940 -0.07(-4.17%)
Apr 15, 2003 1.644 1.644 1.644 1.644 160 +0.01(+0.76%)
Apr 14, 2003 1.632 1.632 1.632 1.632 0 +0.00(+0.00%)
Apr 11, 2003 1.632 1.632 1.632 1.632 0 +0.00(+0.00%)
Apr 10, 2003 1.582 1.632 1.576 1.632 12,844 -0.01(-0.38%)
Apr 09, 2003 1.576 1.638 1.576 1.638 963 -0.01(-0.38%)
Apr 08, 2003 1.644 1.644 1.644 1.644 0 +0.00(+0.00%)
Apr 07, 2003 1.576 1.644 1.576 1.644 802 +0.01(+0.38%)
Apr 04, 2003 1.576 1.638 1.576 1.638 642 +0.06(+3.95%)
Apr 03, 2003 1.576 1.601 1.576 1.576 481 +0.00(+0.00%)
Apr 02, 2003 1.576 1.576 1.576 1.576 1,605 -0.06(-3.80%)
Apr 01, 2003 1.638 1.638 1.638 1.638 1,605 -0.02(-1.50%)
Mar 31, 2003 1.663 1.663 1.663 1.663 2,408 +0.00(+0.00%)
Mar 28, 2003 1.663 1.663 1.588 1.663 14,450 +0.02(+1.14%)
Mar 27, 2003 1.644 1.644 1.644 1.644 0 +0.00(+0.00%)
Mar 26, 2003 1.644 1.644 1.644 1.644 160 +0.04(+2.72%)
Mar 25, 2003 1.526 1.601 1.526 1.601 3,371 +0.04(+2.80%)
Mar 24, 2003 1.557 1.557 1.557 1.557 0 +0.00(+0.00%)
Mar 21, 2003 1.557 1.557 1.557 1.557 1,445 +0.00(+0.00%)
Mar 20, 2003 1.563 1.563 1.526 1.557 2,729 -0.06(-3.48%)
Mar 19, 2003 1.576 1.613 1.576 1.613 481 -0.01(-0.38%)
Mar 18, 2003 1.619 1.619 1.619 1.619 0 +0.00(+0.00%)
Mar 17, 2003 1.619 1.619 1.619 1.619 160 +0.04(+2.36%)
Mar 14, 2003 1.526 1.582 1.526 1.582 321 +0.02(+1.20%)
Mar 13, 2003 1.563 1.563 1.507 1.563 3,532 -0.04(-2.71%)
Mar 12, 2003 1.538 1.607 1.538 1.607 321 +0.00(+0.00%)
Mar 11, 2003 1.607 1.607 1.607 1.607 160 +0.02(+1.18%)
Mar 10, 2003 1.557 1.588 1.507 1.588 16,698 -0.08(-4.85%)
Mar 07, 2003 1.669 1.669 1.669 1.669 0 +0.00(+0.00%)
Mar 06, 2003 1.669 1.669 1.669 1.669 0 +0.00(+0.00%)
Mar 05, 2003 1.669 1.669 1.669 1.669 4,014 +0.05(+3.08%)
Mar 04, 2003 1.619 1.619 1.619 1.619 4,174 -0.01(-0.38%)
Mar 03, 2003 1.626 1.626 1.626 1.626 2,568 -0.07(-4.40%)
Feb 28, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Feb 27, 2003 1.619 1.700 1.619 1.700 2,087 +0.06(+3.80%)
Feb 26, 2003 1.682 1.682 1.638 1.638 2,247 -0.07(-4.01%)
Feb 25, 2003 1.682 1.707 1.682 1.707 10,275 +0.02(+1.11%)
Feb 24, 2003 1.682 1.688 1.682 1.688 1,605 -0.02(-1.45%)
Feb 21, 2003 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
Feb 20, 2003 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
Feb 19, 2003 1.663 1.713 1.663 1.713 481 +0.01(+0.37%)
Feb 18, 2003 1.707 1.707 1.707 1.707 160 +0.02(+1.48%)
Feb 14, 2003 1.613 1.682 1.613 1.682 3,692 -0.03(-1.82%)
Feb 13, 2003 1.713 1.713 1.713 1.713 1,605 -0.04(-2.13%)
Feb 12, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Feb 11, 2003 1.713 1.750 1.713 1.750 3,532 -0.01(-0.71%)
Feb 10, 2003 1.719 1.763 1.719 1.763 481 -0.01(-0.35%)
Feb 07, 2003 1.719 1.769 1.719 1.769 481 +0.06(+3.27%)
Feb 06, 2003 1.713 1.713 1.713 1.713 802 -0.03(-1.79%)
Feb 05, 2003 1.744 1.744 1.744 1.744 1,445 -0.06(-3.45%)
Feb 04, 2003 1.775 1.806 1.775 1.806 1,605 +0.02(+1.40%)
Jan 31, 2003 1.769 1.781 1.769 1.781 7,064 +0.01(+0.35%)
Jan 30, 2003 1.775 1.781 1.775 1.775 2,729 +0.00(+0.00%)
Jan 29, 2003 1.750 1.775 1.750 1.775 1,605 +0.01(+0.35%)
Jan 28, 2003 1.713 1.769 1.713 1.769 1,926 +0.01(+0.35%)
Jan 27, 2003 1.713 1.763 1.713 1.763 4,656 +0.07(+4.43%)
Jan 24, 2003 1.657 1.688 1.657 1.688 642 -0.03(-1.81%)
Jan 23, 2003 1.682 1.719 1.663 1.719 3,050 +0.04(+2.22%)
Jan 22, 2003 1.626 1.682 1.626 1.682 2,408 -0.02(-1.10%)
Jan 21, 2003 1.700 1.700 1.700 1.700 160 +0.02(+1.49%)
Jan 17, 2003 1.657 1.682 1.657 1.675 1,284 +0.01(+0.37%)
Jan 16, 2003 1.675 1.675 1.669 1.669 10,436 +0.01(+0.37%)
Jan 15, 2003 1.663 1.663 1.663 1.663 0 +0.00(+0.00%)
Jan 14, 2003 1.663 1.663 1.663 1.663 160 +0.04(+2.69%)
Jan 13, 2003 1.632 1.632 1.619 1.619 3,211 -0.06(-3.70%)
Jan 10, 2003 1.682 1.682 1.682 1.682 0 +0.00(+0.00%)
Jan 09, 2003 1.682 1.682 1.682 1.682 160 +0.06(+3.45%)
Jan 08, 2003 1.551 1.626 1.551 1.626 642 +0.02(+1.16%)
Jan 07, 2003 1.607 1.607 1.607 1.607 0 +0.00(+0.00%)
Jan 06, 2003 1.582 1.607 1.582 1.607 4,656 +0.04(+2.58%)
Jan 03, 2003 1.601 1.601 1.566 1.566 1,123 -0.06(-3.64%)
Jan 02, 2003 1.626 1.626 1.626 1.626 160 +0.02(+1.12%)
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%)
Oct 01, 2002 1.738 1.738 1.738 1.738 16,056 +0.01(+0.36%)
Sep 30, 2002 1.731 1.731 1.731 1.731 160 -0.01(-0.36%)
Sep 27, 2002 1.738 1.738 1.738 1.738 160 -0.01(-0.36%)
Sep 26, 2002 1.526 1.744 1.526 1.744 2,408 -0.01(-0.36%)
Sep 25, 2002 1.545 1.750 1.545 1.750 321 -0.01(-0.71%)
Sep 24, 2002 1.763 1.763 1.763 1.763 0 +0.00(+0.00%)
Sep 23, 2002 1.545 1.763 1.545 1.763 1,605 +0.00(+0.00%)
Sep 20, 2002 1.538 1.763 1.538 1.763 1,123 +0.00(+0.00%)
Sep 19, 2002 1.763 1.763 1.763 1.763 160 +0.14(+8.89%)
Sep 18, 2002 1.588 1.588 1.464 1.619 19,427 -0.06(-3.71%)
Sep 17, 2002 1.632 1.681 1.588 1.681 18,464 -0.12(-6.61%)
Sep 16, 2002 1.688 1.800 1.688 1.800 321 -0.01(-0.34%)
Sep 13, 2002 1.650 1.806 1.650 1.806 802 +0.06(+3.20%)
Sep 12, 2002 1.712 1.750 1.712 1.750 3,763 +0.01(+0.72%)
Sep 11, 2002 1.738 1.738 1.738 1.738 0 +0.00(+0.00%)
Sep 10, 2002 1.738 1.738 1.738 1.738 0 +0.00(+0.00%)
Sep 09, 2002 1.689 1.738 1.682 1.738 6,583 -0.01(-0.71%)
Sep 06, 2002 1.700 1.750 1.682 1.750 5,780 -0.01(-0.71%)
Sep 05, 2002 1.763 1.763 1.763 1.763 160 +0.02(+1.11%)
Sep 04, 2002 1.700 1.743 1.700 1.743 642 -0.03(-1.44%)
Sep 03, 2002 1.694 1.769 1.694 1.769 2,890 -0.04(-2.01%)
Aug 30, 2002 1.694 1.805 1.694 1.805 1,445 +0.09(+5.39%)
Aug 29, 2002 1.708 1.719 1.707 1.713 18,304 +0.01(+0.37%)
Aug 28, 2002 1.700 1.707 1.700 1.707 1,605 +0.01(+0.74%)
Aug 27, 2002 1.688 1.694 1.688 1.694 963 +0.07(+4.21%)
Aug 26, 2002 1.626 1.626 1.626 1.626 0 +0.00(+0.00%)
Aug 23, 2002 1.682 1.682 1.619 1.626 16,216 -0.18(-10.00%)
Aug 22, 2002 1.806 1.806 1.806 1.806 0 +0.00(+0.00%)
Aug 21, 2002 1.806 1.806 1.806 1.806 1,123 +0.00(+0.00%)
Aug 20, 2002 1.800 1.806 1.682 1.806 9,473 -0.02(-1.02%)
Aug 16, 2002 1.825 1.825 1.825 1.825 321 +0.02(+1.03%)
Aug 15, 2002 1.800 1.993 1.800 1.806 9,633 +0.01(+0.35%)
Aug 14, 2002 1.800 1.800 1.800 1.800 642 -0.16(-8.25%)
Aug 13, 2002 1.962 1.962 1.962 1.962 0 +0.00(+0.00%)
Aug 12, 2002 1.962 1.962 1.962 1.962 160 +0.17(+9.76%)
Aug 07, 2002 1.682 1.787 1.675 1.787 4,174 +0.00(+0.03%)
Aug 06, 2002 1.787 1.787 1.682 1.787 6,743 +0.04(+2.46%)
Aug 05, 2002 1.786 1.786 1.744 1.744 1,123 -0.05(-2.74%)
Aug 02, 2002 1.725 1.793 1.588 1.793 9,794 -0.02(-1.34%)
Aug 01, 2002 1.868 1.868 1.713 1.817 38,695 -0.08(-3.98%)
Jul 31, 2002 1.837 1.931 1.837 1.893 10,115 +0.06(+3.05%)
Jul 30, 2002 1.831 1.837 1.682 1.837 7,064 -0.01(-0.37%)
Jul 29, 2002 1.682 1.844 1.669 1.844 3,532 +0.03(+1.89%)
Jul 26, 2002 1.682 1.809 1.682 1.809 14,611 -0.03(-1.86%)
Jul 25, 2002 1.722 1.844 1.719 1.844 2,729 -0.15(-7.50%)
Jul 24, 2002 1.719 1.918 1.650 1.993 21,033 +0.03(+1.59%)
Jul 23, 2002 1.756 1.962 1.719 1.962 96,337 +0.15(+8.25%)
Jul 22, 2002 1.719 1.812 1.719 1.812 5,619 -0.05(-2.68%)
Jul 19, 2002 1.775 1.862 1.713 1.862 8,188 -0.09(-4.78%)
Jul 17, 2002 1.750 1.956 1.750 1.956 1,766 -0.05(-2.48%)
Jul 12, 2002 1.868 2.005 1.775 2.005 6,261 +0.01(+0.66%)
Jul 11, 2002 1.868 1.992 1.806 1.992 3,853 -0.07(-3.35%)
Jul 10, 2002 2.037 2.062 1.809 2.062 2,247 +0.04(+2.16%)
Jul 09, 2002 2.024 2.024 2.018 2.018 160 -0.01(-0.31%)
Jul 08, 2002 1.956 2.024 1.956 2.024 8,509 +0.07(+3.50%)
Jul 05, 2002 1.887 1.956 1.838 1.956 1,123 +0.14(+7.46%)
Jul 04, 2002 1.820 1.820 1.820 1.820 321 +0.00(+0.00%)
Jul 03, 2002 1.820 1.820 1.820 1.820 321 -0.14(-6.94%)
Jul 02, 2002 1.845 1.956 1.806 1.956 2,729 +0.00(+0.00%)
Jul 01, 2002 1.918 1.956 1.806 1.956 7,546 +0.00(+0.04%)
Jun 28, 2002 1.837 1.955 1.775 1.955 11,881 -0.00(-0.04%)
Jun 27, 2002 1.837 2.149 1.775 1.956 10,597 +0.12(+6.44%)
Jun 26, 2002 1.875 2.111 1.781 1.837 52,985 -0.27(-12.72%)
Jun 25, 2002 1.931 2.111 1.881 2.105 44,636 -0.07(-3.43%)
Jun 21, 2002 1.999 1.999 1.999 2.180 11,239 +0.11(+5.11%)
Jun 20, 2002 1.993 2.074 1.981 2.074 4,014 -0.01(-0.30%)
Jun 19, 2002 1.999 2.080 1.993 2.080 3,211 -0.01(-0.30%)
Jun 18, 2002 2.118 2.180 1.994 2.086 3,211 -0.03(-1.47%)
Jun 17, 2002 2.118 2.118 2.118 2.118 160 +0.00(+0.00%)
Jun 14, 2002 1.981 2.118 1.981 2.118 1,766 +0.06(+3.03%)
Jun 12, 2002 1.993 2.055 1.993 2.055 8,349 +0.00(+0.00%)
Jun 11, 2002 1.993 2.055 1.993 2.055 5,137 +0.00(+0.00%)
Jun 10, 2002 1.994 2.055 1.993 2.055 2,568 +0.00(+0.00%)
Jun 07, 2002 2.055 2.055 1.993 2.055 6,743 +0.00(+0.00%)
Jun 06, 2002 2.030 2.055 2.030 2.055 4,174 -0.12(-5.71%)
Jun 05, 2002 2.057 2.180 2.055 2.180 6,583 +0.00(+0.00%)
May 31, 2002 2.116 2.180 2.116 2.180 5,780 +0.12(+6.06%)
May 28, 2002 2.055 2.055 2.024 2.055 1,445 -0.06(-2.94%)
May 27, 2002 2.025 2.118 1.999 2.118 2,408 +0.00(+0.00%)
May 24, 2002 2.025 2.118 1.999 2.118 2,408 +0.00(+0.00%)
May 23, 2002 2.118 2.118 2.118 2.118 0 +0.00(+0.00%)
May 22, 2002 2.118 2.118 2.118 2.118 160 +0.00(+0.00%)
May 21, 2002 2.086 2.118 1.999 2.118 3,211 +0.03(+1.49%)
May 20, 2002 1.999 2.086 1.999 2.086 3,532 +0.00(+0.00%)
May 17, 2002 1.999 2.086 1.999 2.086 5,298 +0.06(+3.08%)
May 16, 2002 2.055 2.062 2.055 2.024 6,101 -0.09(-4.41%)
May 15, 2002 2.118 2.118 2.118 2.118 160 +0.00(+0.00%)
May 14, 2002 2.024 2.118 2.024 2.118 9,473 +0.00(+0.00%)
May 13, 2002 2.111 2.118 2.024 2.118 8,830 -0.06(-2.86%)
May 10, 2002 1.999 2.180 1.993 2.180 6,743 +0.12(+6.00%)
May 09, 2002 2.180 2.180 2.055 2.057 802 -0.12(-5.66%)
May 08, 2002 2.174 2.180 2.055 2.180 963 -0.10(-4.37%)
May 07, 2002 2.280 2.280 2.280 2.280 0 +0.00(+0.00%)
May 06, 2002 2.086 2.280 2.080 2.280 3,692 +0.10(+4.57%)
May 03, 2002 2.105 2.180 2.086 2.180 10,436 -0.06(-2.78%)
May 02, 2002 2.138 2.242 2.118 2.242 18,143 -0.04(-1.91%)
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.