Indicators

C S P Inc (NQ: CSPI )

14.95 +0.61 (+4.25%)

Streaming Delayed Price Updated: 2:33 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.198	6.198	5.987	5.993	2,568	+0.01(+0.10%)
Jan 28, 2005	5.806	6.479	5.806	5.987	7,520	+0.16(+2.78%)
Jan 27, 2005	5.332	5.849	5.332	5.825	12,497	+0.40(+7.35%)
Jan 26, 2005	5.295	5.768	5.239	5.426	13,500	-0.20(-3.53%)
Jan 25, 2005	5.625	5.625	5.625	5.625	0	+0.00(+0.00%)
Jan 24, 2005	5.625	5.625	5.625	5.625	0	+0.00(+0.00%)
Jan 21, 2005	5.625	5.625	5.625	5.625	0	+0.00(+0.00%)
Jan 20, 2005	5.326	5.625	5.326	5.625	13,248	-0.08(-1.32%)
Jan 19, 2005	5.139	5.725	5.139	5.700	26,166	+0.37(+7.02%)
Jan 18, 2005	5.420	5.625	5.058	5.326	13,371	-0.32(-5.74%)
Jan 14, 2005	5.781	5.781	5.395	5.651	33,874	+0.00(+0.01%)
Jan 13, 2005	5.644	5.719	5.582	5.650	9,668	+0.01(+0.11%)
Jan 12, 2005	5.625	5.762	5.606	5.644	8,427	-0.12(-2.05%)
Jan 11, 2005	6.043	6.099	5.401	5.762	76,936	+0.05(+0.87%)
Jan 10, 2005	6.198	6.198	5.638	5.712	66,301	-0.16(-2.65%)
Jan 07, 2005	5.937	6.167	5.825	5.868	34,336	-0.11(-1.87%)
Jan 06, 2005	5.999	6.086	5.782	5.980	36,274	+0.07(+1.27%)
Jan 05, 2005	6.011	6.011	5.669	5.906	10,530	+0.04(+0.74%)
Jan 04, 2005	6.429	6.429	5.675	5.862	67,168	-0.21(-3.49%)

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.