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 (%)
Oct 29, 2004 5.138 5.213 5.138 5.213 6,261 +0.07(+1.45%)
Oct 28, 2004 4.951 5.138 4.951 5.138 15,092 +0.14(+2.87%)
Oct 27, 2004 5.039 5.138 4.995 4.995 2,087 -0.09(-1.84%)
Oct 26, 2004 5.045 5.138 5.045 5.088 7,706 +0.15(+3.03%)
Oct 25, 2004 4.939 4.939 4.939 4.939 0 +0.00(+0.00%)
Oct 22, 2004 4.914 5.014 4.914 4.939 3,532 +0.16(+3.39%)
Oct 21, 2004 4.752 4.777 4.746 4.777 802 -0.17(-3.40%)
Oct 20, 2004 5.113 5.113 4.528 4.945 3,853 +0.34(+7.30%)
Oct 19, 2004 4.902 4.920 4.515 4.609 6,904 -0.09(-1.99%)
Oct 18, 2004 4.559 4.808 4.291 4.702 4,977 +0.12(+2.72%)
Oct 15, 2004 4.876 4.982 4.260 4.578 17,982 +0.15(+3.38%)
Oct 14, 2004 4.578 4.889 4.428 4.428 1,284 -0.33(-6.94%)
Oct 13, 2004 4.578 4.758 4.540 4.758 2,568 +0.02(+0.38%)
Oct 12, 2004 4.185 4.864 4.185 4.740 10,115 +0.07(+1.48%)
Oct 11, 2004 4.746 4.758 4.173 4.671 6,743 +0.13(+2.88%)
Oct 08, 2004 4.403 4.540 4.378 4.540 481 -0.16(-3.44%)
Oct 07, 2004 4.509 4.702 4.497 4.702 7,546 -0.04(-0.92%)
Oct 06, 2004 4.466 4.765 4.360 4.746 14,290 -0.11(-2.18%)
Oct 05, 2004 4.578 4.852 4.353 4.852 14,290 +0.16(+3.45%)
Oct 04, 2004 4.690 4.690 4.690 4.690 0 +0.00(+0.00%)
Oct 01, 2004 4.727 4.733 4.590 4.690 2,729 +0.03(+0.67%)
Sep 30, 2004 4.447 4.659 4.447 4.659 963 -0.04(-0.93%)
Sep 29, 2004 4.410 4.758 4.372 4.702 11,399 +0.30(+6.79%)
Sep 28, 2004 4.858 4.858 4.372 4.403 17,019 -0.64(-12.72%)
Sep 27, 2004 5.263 5.263 4.733 5.045 2,087 +0.01(+0.12%)
Sep 24, 2004 5.039 5.039 5.039 5.039 160 +0.03(+0.62%)
Sep 23, 2004 4.883 5.007 4.708 5.007 6,904 +0.02(+0.36%)
Sep 22, 2004 5.138 5.138 4.702 4.989 4,656 -0.15(-2.90%)
Sep 21, 2004 5.138 5.138 5.138 5.138 802 +0.22(+4.56%)
Sep 20, 2004 5.138 5.257 4.765 4.914 5,459 -0.19(-3.78%)
Sep 17, 2004 4.447 5.108 4.421 5.107 11,721 +0.44(+9.48%)
Sep 16, 2004 4.416 4.671 4.216 4.665 15,815 -0.20(-4.10%)
Sep 15, 2004 4.640 4.864 4.640 4.864 3,692 +0.22(+4.83%)
Sep 14, 2004 4.092 4.641 4.092 4.640 1,926 -0.03(-0.67%)
Sep 13, 2004 4.484 4.671 4.484 4.671 9,794 +0.19(+4.17%)
Sep 10, 2004 3.998 4.515 3.998 4.484 17,180 +0.12(+2.86%)
Sep 09, 2004 3.980 4.360 3.980 4.360 9,473 +0.47(+12.02%)
Sep 08, 2004 4.042 4.042 3.830 3.892 8,028 -0.07(-1.75%)
Sep 07, 2004 4.279 4.279 3.955 3.961 48,810 -0.14(-3.49%)
Sep 03, 2004 3.967 4.104 3.967 4.104 1,123 +0.10(+2.49%)
Sep 02, 2004 4.360 4.360 3.905 4.005 9,152 -0.35(-8.14%)
Sep 01, 2004 4.671 4.671 4.005 4.360 2,247 +0.07(+1.60%)
Aug 31, 2004 3.849 4.348 3.843 4.291 11,239 +0.28(+6.99%)
Aug 30, 2004 3.780 4.011 3.724 4.011 6,743 +0.11(+2.71%)
Aug 27, 2004 4.030 4.030 3.905 3.905 642 -0.35(-8.33%)
Aug 26, 2004 4.266 4.391 4.223 4.260 4,656 -0.07(-1.58%)
Aug 25, 2004 4.329 4.329 4.329 4.329 0 +0.00(+0.00%)
Aug 24, 2004 4.329 4.329 4.329 4.329 0 +0.00(+0.00%)
Aug 23, 2004 4.185 4.515 4.185 4.329 3,211 +0.24(+5.78%)
Aug 20, 2004 4.478 4.547 4.055 4.092 963 -0.28(-6.41%)
Aug 19, 2004 4.329 4.578 4.329 4.372 9,633 +0.04(+0.86%)
Aug 18, 2004 4.335 4.335 4.335 4.335 0 +0.00(+0.00%)
Aug 17, 2004 4.285 4.360 4.111 4.335 13,487 -0.02(-0.43%)
Aug 16, 2004 4.310 4.353 4.235 4.353 1,284 +0.14(+3.40%)
Aug 13, 2004 4.235 4.235 4.210 4.210 642 +0.13(+3.21%)
Aug 12, 2004 3.968 4.117 3.968 4.079 3,371 -0.03(-0.76%)
Aug 11, 2004 4.204 4.210 3.936 4.111 1,766 -0.25(-5.71%)
Aug 10, 2004 3.987 4.416 3.986 4.360 10,436 +0.31(+7.69%)
Aug 09, 2004 4.422 4.422 4.017 4.048 9,152 -0.40(-9.09%)
Aug 06, 2004 4.509 4.509 4.142 4.453 7,867 +0.28(+6.72%)
Aug 05, 2004 3.955 4.640 3.955 4.173 26,974 -0.02(-0.45%)
Aug 04, 2004 4.304 4.304 4.173 4.192 5,940 -0.48(-10.27%)
Aug 03, 2004 4.571 4.671 3.749 4.671 3,733 +0.57(+13.81%)
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.