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

C S P Inc (NQ: CSPI )

12.20 -0.19 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2007 5.838 6.329 5.831 6.105 53,747 +0.19(+3.16%)
Apr 27, 2007 5.812 5.918 5.812 5.918 6,581 +0.00(+0.00%)
Apr 26, 2007 5.980 5.980 5.868 5.918 10,631 -0.05(-0.84%)
Apr 25, 2007 5.837 5.968 5.837 5.968 23,722 +0.08(+1.38%)
Apr 24, 2007 5.918 5.918 5.806 5.887 10,113 -0.02(-0.42%)
Apr 23, 2007 5.980 5.980 5.812 5.912 18,934 -0.10(-1.66%)
Apr 20, 2007 6.011 6.043 5.731 6.011 30,622 +0.02(+0.31%)
Apr 19, 2007 5.944 6.061 5.793 5.993 10,113 -0.07(-1.23%)
Apr 18, 2007 5.993 6.067 5.980 6.067 3,852 +0.03(+0.52%)
Apr 17, 2007 6.086 6.086 5.924 6.036 8,026 +0.01(+0.21%)
Apr 16, 2007 6.030 6.142 5.843 6.024 27,146 -0.01(-0.21%)
Apr 13, 2007 6.092 6.155 5.918 6.036 25,151 +0.06(+0.94%)
Apr 12, 2007 5.849 6.030 5.781 5.980 12,529 +0.12(+2.13%)
Apr 11, 2007 5.825 5.987 5.781 5.856 17,999 +0.00(+0.00%)
Apr 10, 2007 5.793 5.881 5.787 5.856 38,483 -0.02(-0.42%)
Apr 09, 2007 6.067 6.067 5.793 5.881 36,340 -0.19(-3.18%)
Apr 05, 2007 6.074 6.074 5.924 6.074 17,234 +0.04(+0.62%)
Apr 04, 2007 5.887 6.105 5.887 6.036 9,649 +0.13(+2.22%)
Apr 03, 2007 5.700 5.906 5.700 5.906 6,124 +0.19(+3.27%)
Apr 02, 2007 5.613 5.775 5.613 5.719 29,864 -0.03(-0.54%)
Mar 30, 2007 5.744 5.863 5.744 5.750 20,995 +0.04(+0.65%)
Mar 29, 2007 5.793 5.793 5.669 5.712 29,814 -0.06(-0.97%)
Mar 28, 2007 5.606 6.124 5.575 5.768 58,846 +0.12(+2.09%)
Mar 27, 2007 5.762 5.781 5.613 5.650 36,923 -0.11(-1.95%)
Mar 26, 2007 5.793 5.924 5.700 5.762 64,161 -0.10(-1.70%)
Mar 23, 2007 5.856 5.991 5.856 5.862 16,391 +0.01(+0.11%)
Mar 22, 2007 5.868 5.881 5.619 5.856 110,640 -0.01(-0.21%)
Mar 21, 2007 6.036 6.043 5.787 5.868 63,085 -0.09(-1.57%)
Mar 20, 2007 6.124 6.267 5.962 5.962 39,473 -0.16(-2.64%)
Mar 19, 2007 6.298 6.304 5.768 6.123 109,330 -0.11(-1.69%)
Mar 16, 2007 6.354 6.373 6.180 6.229 62,373 -0.12(-1.93%)
Mar 15, 2007 6.379 6.528 6.317 6.351 69,115 -0.00(-0.04%)
Mar 14, 2007 6.697 6.728 6.329 6.354 60,191 -0.34(-5.12%)
Mar 13, 2007 6.771 6.860 6.416 6.697 88,463 -0.07(-1.10%)
Mar 12, 2007 7.039 7.401 6.728 6.771 496,682 -0.08(-1.18%)
Mar 09, 2007 6.659 7.164 6.391 6.852 256,894 +0.32(+4.94%)
Mar 08, 2007 6.105 6.996 5.793 6.530 192,853 +0.84(+14.81%)
Mar 07, 2007 5.550 5.687 5.550 5.687 3,992 +0.09(+1.67%)
Mar 06, 2007 4.959 5.700 4.959 5.594 58,364 +0.27(+5.03%)
Mar 05, 2007 5.451 5.700 5.108 5.326 13,124 -0.28(-5.00%)
Mar 02, 2007 5.532 5.606 5.523 5.606 1,606 -0.12(-2.17%)
Mar 01, 2007 5.731 5.731 5.731 5.731 0 +0.00(+0.00%)
Feb 28, 2007 5.700 5.762 5.507 5.731 4,271 +0.02(+0.33%)
Feb 27, 2007 5.594 5.737 5.463 5.712 5,615 +0.07(+1.33%)
Feb 26, 2007 5.856 5.856 5.613 5.638 2,122 -0.09(-1.58%)
Feb 23, 2007 5.712 5.912 5.613 5.728 21,998 +0.07(+1.27%)
Feb 22, 2007 5.690 5.690 5.656 5.656 5,045 -0.14(-2.37%)
Feb 21, 2007 5.420 5.793 4.996 5.793 28,736 +0.29(+5.20%)
Feb 20, 2007 5.619 6.335 5.046 5.507 258,464 -0.02(-0.34%)
Feb 16, 2007 5.202 5.691 5.202 5.526 3,692 +0.04(+0.68%)
Feb 15, 2007 5.513 5.513 5.488 5.488 802 -0.15(-2.65%)
Feb 14, 2007 5.432 5.731 4.809 5.638 31,721 +0.17(+3.08%)
Feb 13, 2007 5.463 5.631 5.463 5.469 3,371 -0.11(-2.01%)
Feb 12, 2007 5.544 5.582 5.501 5.582 642 +0.00(+0.00%)
Feb 09, 2007 5.700 5.700 5.513 5.582 2,401 -0.03(-0.55%)
Feb 08, 2007 5.700 5.700 5.575 5.613 7,958 +0.01(+0.14%)
Feb 07, 2007 5.606 5.613 5.575 5.605 1,203 -0.06(-1.13%)
Feb 06, 2007 5.700 5.700 5.669 5.669 2,781 +0.04(+0.66%)
Feb 05, 2007 5.482 5.694 5.426 5.631 5,944 +0.21(+3.91%)
Feb 02, 2007 5.332 5.420 5.307 5.420 18,860 +0.09(+1.75%)
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.