Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C S P Inc (NQ: CSPI )

14.02 -0.24 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2007 5.190 5.315 5.190 5.315 321 -0.01(-0.12%)
Jan 30, 2007 5.321 5.321 5.321 5.321 1,882 +0.00(+0.00%)
Jan 29, 2007 5.308 5.321 5.277 5.321 2,948 +0.04(+0.71%)
Jan 26, 2007 5.284 5.321 5.221 5.284 2,413 +0.25(+5.07%)
Jan 25, 2007 4.730 5.029 4.730 5.029 4,818 +0.01(+0.12%)
Jan 24, 2007 5.000 5.054 5.000 5.023 1,126 +0.01(+0.12%)
Jan 23, 2007 5.066 5.066 4.973 5.016 4,839 -0.07(-1.35%)
Jan 22, 2007 5.085 5.315 4.929 5.085 15,661 -0.14(-2.62%)
Jan 19, 2007 5.221 5.221 5.221 5.221 0 +0.00(+0.00%)
Jan 18, 2007 5.221 5.221 5.221 5.221 0 +0.00(+0.00%)
Jan 17, 2007 5.103 5.221 5.103 5.221 1,769 +0.16(+3.07%)
Jan 16, 2007 5.221 5.402 5.035 5.066 4,345 -0.04(-0.73%)
Jan 12, 2007 5.346 5.414 5.035 5.103 6,122 -0.28(-5.20%)
Jan 11, 2007 5.346 5.414 5.134 5.383 1,367 +0.12(+2.30%)
Jan 10, 2007 5.284 5.470 5.159 5.262 6,858 -0.01(-0.18%)
Jan 09, 2007 5.097 5.271 5.054 5.271 1,237 +0.23(+4.56%)
Jan 08, 2007 4.960 5.097 4.960 5.041 5,711 -0.11(-2.17%)
Jan 05, 2007 5.153 5.153 5.153 5.153 321 +0.04(+0.73%)
Jan 04, 2007 4.799 5.116 4.799 5.116 482 +0.06(+1.11%)
Jan 03, 2007 4.973 5.060 4.917 5.060 5,632 -0.02(-0.49%)
Dec 29, 2006 5.035 5.085 5.035 5.085 1,287 +0.02(+0.37%)
Dec 28, 2006 5.041 5.066 5.035 5.066 1,126 +0.01(+0.12%)
Dec 27, 2006 5.035 5.060 4.898 5.060 2,126 +0.02(+0.37%)
Dec 26, 2006 5.035 5.041 5.029 5.041 2,574 -0.09(-1.82%)
Dec 22, 2006 4.848 5.141 4.848 5.134 1,047 -0.02(-0.36%)
Dec 21, 2006 5.147 5.153 5.147 5.153 1,769 +0.07(+1.47%)
Dec 20, 2006 5.178 5.178 5.078 5.078 1,657 -0.07(-1.33%)
Dec 19, 2006 5.147 5.147 5.147 5.147 321 -0.01(-0.12%)
Dec 18, 2006 5.153 5.153 5.153 5.153 321 -0.01(-0.12%)
Dec 15, 2006 5.159 5.159 5.159 5.159 321 -0.05(-0.95%)
Dec 14, 2006 5.078 5.209 5.047 5.209 4,539 +0.04(+0.84%)
Dec 13, 2006 5.047 5.209 5.047 5.165 1,447 +0.04(+0.85%)
Dec 12, 2006 5.122 5.122 5.122 5.122 160 -0.10(-1.90%)
Dec 11, 2006 5.221 5.221 5.221 5.221 321 -0.11(-2.10%)
Dec 08, 2006 5.197 5.333 5.197 5.333 1,367 -0.03(-0.58%)
Dec 07, 2006 5.085 5.433 5.085 5.364 8,687 -0.06(-1.03%)
Dec 06, 2006 5.464 5.464 5.302 5.420 2,252 -0.05(-0.91%)
Dec 05, 2006 5.172 5.470 5.172 5.470 321 +0.00(+0.00%)
Dec 04, 2006 5.232 5.470 5.232 5.470 2,155 +0.00(+0.00%)
Dec 01, 2006 5.277 5.470 5.277 5.470 3,194 +0.19(+3.65%)
Nov 30, 2006 5.277 5.277 5.277 5.277 0 +0.00(+0.00%)
Nov 29, 2006 5.253 5.277 4.687 5.277 16,891 +0.06(+1.07%)
Nov 28, 2006 5.221 5.240 5.221 5.221 1,324 +0.04(+0.84%)
Nov 27, 2006 5.178 5.178 5.178 5.178 160 -0.06(-1.19%)
Nov 24, 2006 5.240 5.240 5.240 5.240 0 +0.00(+0.00%)
Nov 22, 2006 5.215 5.240 5.072 5.240 10,135 +0.07(+1.32%)
Nov 21, 2006 5.023 5.271 4.985 5.172 10,036 +0.10(+1.96%)
Nov 20, 2006 5.023 5.184 5.010 5.072 3,056 -0.20(-3.77%)
Nov 17, 2006 5.277 5.277 5.110 5.271 1,608 -0.01(-0.24%)
Nov 16, 2006 5.016 5.284 5.016 5.284 804 +0.00(+0.00%)
Nov 15, 2006 5.141 5.371 4.873 5.284 4,345 +0.14(+2.66%)
Nov 14, 2006 5.047 5.147 5.029 5.147 3,296 -0.04(-0.84%)
Nov 13, 2006 5.153 5.190 5.085 5.190 1,044 +0.04(+0.85%)
Nov 10, 2006 5.147 5.147 5.147 5.147 764 +0.00(+0.00%)
Nov 09, 2006 5.184 5.184 5.029 5.147 482 +0.02(+0.36%)
Nov 08, 2006 5.097 5.153 5.097 5.128 994 +0.00(+0.00%)
Nov 07, 2006 5.122 5.153 5.122 5.128 912 -0.02(-0.36%)
Nov 06, 2006 5.172 5.190 5.016 5.147 3,378 -0.15(-2.82%)
Nov 03, 2006 5.271 5.296 5.271 5.296 886 +0.06(+1.07%)
Nov 02, 2006 5.408 5.408 5.240 5.240 965 -0.04(-0.82%)
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.