Indicators

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

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%)

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.