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 31, 2007 4.702 4.752 4.665 4.684 26,409 -0.05(-1.05%)
Oct 30, 2007 4.752 4.752 4.733 4.733 1,445 -0.03(-0.65%)
Oct 29, 2007 4.827 4.889 4.765 4.765 15,192 +0.00(+0.00%)
Oct 26, 2007 4.783 4.783 4.740 4.765 10,083 -0.02(-0.39%)
Oct 25, 2007 4.765 4.845 4.765 4.783 3,291 -0.01(-0.26%)
Oct 24, 2007 4.839 4.839 4.796 4.796 15,735 -0.06(-1.28%)
Oct 23, 2007 4.883 4.883 4.858 4.858 3,853 -0.01(-0.26%)
Oct 22, 2007 4.920 4.920 4.870 4.870 10,275 -0.01(-0.25%)
Oct 19, 2007 4.899 4.914 4.858 4.883 31,818 -0.07(-1.38%)
Oct 18, 2007 4.889 4.951 4.833 4.951 5,539 +0.02(+0.38%)
Oct 17, 2007 4.951 4.982 4.889 4.933 18,186 +0.02(+0.51%)
Oct 16, 2007 4.951 4.982 4.852 4.908 36,985 -0.02(-0.38%)
Oct 15, 2007 5.705 5.705 4.740 4.926 120,483 +0.25(+5.33%)
Oct 12, 2007 4.696 4.746 4.646 4.677 13,005 -0.04(-0.92%)
Oct 11, 2007 4.681 4.740 4.681 4.721 11,387 +0.01(+0.26%)
Oct 10, 2007 4.821 4.821 4.659 4.708 4,532 -0.04(-0.79%)
Oct 09, 2007 4.696 4.839 4.547 4.746 6,904 -0.01(-0.13%)
Oct 08, 2007 4.740 4.752 4.740 4.752 481 +0.02(+0.39%)
Oct 05, 2007 4.771 4.771 4.726 4.733 11,367 +0.04(+0.80%)
Oct 04, 2007 4.702 4.702 4.696 4.696 18,185 -0.03(-0.66%)
Oct 03, 2007 4.777 4.777 4.727 4.727 17,982 -0.02(-0.52%)
Oct 02, 2007 4.615 4.789 4.615 4.752 3,211 -0.03(-0.65%)
Oct 01, 2007 4.889 4.889 4.733 4.783 9,182 -0.03(-0.65%)
Sep 28, 2007 4.852 4.902 4.671 4.814 11,764 -0.05(-1.02%)
Sep 27, 2007 4.864 4.889 4.864 4.864 3,612 -0.01(-0.13%)
Sep 26, 2007 4.684 4.920 4.677 4.870 17,115 +0.16(+3.30%)
Sep 25, 2007 4.696 4.715 4.671 4.715 15,542 +0.01(+0.26%)
Sep 24, 2007 4.671 4.702 4.671 4.702 5,137 +0.03(+0.67%)
Sep 21, 2007 4.814 4.814 4.621 4.671 15,916 -0.11(-2.22%)
Sep 20, 2007 4.553 4.821 4.553 4.777 11,046 +0.06(+1.32%)
Sep 19, 2007 4.528 4.715 4.528 4.715 6,422 +0.09(+1.88%)
Sep 18, 2007 4.553 4.628 4.553 4.628 25,588 +0.07(+1.64%)
Sep 17, 2007 4.515 4.565 4.515 4.553 4,726 +0.06(+1.23%)
Sep 14, 2007 4.485 4.503 4.485 4.497 2,938 +0.01(+0.15%)
Sep 13, 2007 4.615 4.615 4.490 4.490 17,621 -0.16(-3.35%)
Sep 12, 2007 4.671 4.690 4.590 4.646 13,158 -0.01(-0.13%)
Sep 11, 2007 4.578 4.677 4.515 4.652 25,571 +0.11(+2.33%)
Sep 10, 2007 4.646 4.646 4.484 4.547 14,694 -0.17(-3.57%)
Sep 07, 2007 4.715 4.715 4.715 4.715 0 +0.00(+0.00%)
Sep 06, 2007 4.721 4.721 4.702 4.715 1,123 -0.02(-0.39%)
Sep 05, 2007 4.802 4.814 4.733 4.733 14,171 +0.02(+0.53%)
Sep 04, 2007 4.657 4.771 4.553 4.708 14,489 +0.06(+1.34%)
Aug 31, 2007 4.497 4.646 4.497 4.646 4,725 +0.03(+0.67%)
Aug 30, 2007 4.665 4.752 4.578 4.615 12,909 -0.02(-0.54%)
Aug 29, 2007 4.490 4.760 4.490 4.640 7,792 -0.09(-1.87%)
Aug 28, 2007 4.777 4.777 4.590 4.728 25,722 -0.07(-1.41%)
Aug 27, 2007 4.902 4.902 4.796 4.796 11,557 +0.04(+0.92%)
Aug 24, 2007 4.677 4.839 4.447 4.752 75,149 +0.09(+2.01%)
Aug 23, 2007 4.958 4.976 4.596 4.659 45,591 -0.32(-6.38%)
Aug 22, 2007 4.802 5.014 4.796 4.976 57,721 +0.13(+2.70%)
Aug 21, 2007 4.796 4.982 4.677 4.845 39,600 +0.07(+1.43%)
Aug 20, 2007 4.858 4.951 4.740 4.777 20,587 +0.00(+0.00%)
Aug 17, 2007 4.615 4.883 4.615 4.777 16,997 +0.01(+0.26%)
Aug 16, 2007 4.702 4.765 4.484 4.765 24,034 -0.04(-0.78%)
Aug 15, 2007 4.805 4.864 4.802 4.802 8,349 -0.02(-0.52%)
Aug 14, 2007 4.845 5.070 4.827 4.827 30,222 -0.06(-1.27%)
Aug 13, 2007 4.982 5.269 4.765 4.889 84,974 -0.09(-1.87%)
Aug 10, 2007 5.176 5.338 4.864 4.982 103,522 -0.16(-3.03%)
Aug 09, 2007 5.805 5.823 5.138 5.138 126,602 -0.72(-12.23%)
Aug 08, 2007 6.540 6.540 5.798 5.854 81,165 -0.37(-5.91%)
Aug 07, 2007 5.967 6.278 5.967 6.222 27,746 +0.18(+2.99%)
Aug 06, 2007 6.104 6.166 6.035 6.041 24,556 -0.12(-1.92%)
Aug 03, 2007 6.160 6.166 5.761 6.160 8,429 +0.12(+1.96%)
Aug 02, 2007 6.041 6.041 6.041 6.041 160 -0.10(-1.62%)
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.