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

C S P Inc (NQ: CSPI )

14.72 +0.44 (+3.08%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 24, 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 4.693 4.743 4.656 4.674 26,460 -0.05(-1.05%)
Oct 30, 2007 4.743 4.743 4.724 4.724 1,447 -0.03(-0.65%)
Oct 29, 2007 4.817 4.880 4.755 4.755 15,221 +0.00(+0.00%)
Oct 26, 2007 4.774 4.774 4.730 4.755 10,102 -0.02(-0.39%)
Oct 25, 2007 4.755 4.836 4.755 4.774 3,297 -0.01(-0.26%)
Oct 24, 2007 4.830 4.830 4.786 4.786 15,765 -0.06(-1.28%)
Oct 23, 2007 4.873 4.873 4.848 4.848 3,861 -0.01(-0.26%)
Oct 22, 2007 4.911 4.911 4.861 4.861 10,296 -0.01(-0.26%)
Oct 19, 2007 4.890 4.904 4.848 4.873 31,880 -0.07(-1.38%)
Oct 18, 2007 4.880 4.942 4.824 4.942 5,550 +0.02(+0.38%)
Oct 17, 2007 4.942 4.973 4.880 4.923 18,222 +0.02(+0.51%)
Oct 16, 2007 4.942 4.973 4.842 4.898 37,057 -0.02(-0.38%)
Oct 15, 2007 5.694 5.694 4.730 4.917 120,718 +0.25(+5.33%)
Oct 12, 2007 4.687 4.737 4.637 4.668 13,030 -0.04(-0.92%)
Oct 11, 2007 4.671 4.730 4.671 4.712 11,409 +0.01(+0.26%)
Oct 10, 2007 4.811 4.811 4.650 4.699 4,541 -0.04(-0.79%)
Oct 09, 2007 4.687 4.830 4.538 4.737 6,917 -0.01(-0.13%)
Oct 08, 2007 4.730 4.743 4.730 4.743 482 +0.02(+0.39%)
Oct 05, 2007 4.761 4.761 4.717 4.724 11,389 +0.04(+0.80%)
Oct 04, 2007 4.693 4.693 4.687 4.687 18,220 -0.03(-0.66%)
Oct 03, 2007 4.768 4.768 4.718 4.718 18,018 -0.02(-0.52%)
Oct 02, 2007 4.606 4.780 4.606 4.743 3,217 -0.03(-0.65%)
Oct 01, 2007 4.880 4.880 4.724 4.774 9,200 -0.03(-0.65%)
Sep 28, 2007 4.842 4.892 4.662 4.805 11,787 -0.05(-1.02%)
Sep 27, 2007 4.855 4.880 4.855 4.855 3,619 -0.01(-0.13%)
Sep 26, 2007 4.674 4.911 4.668 4.861 17,149 +0.16(+3.30%)
Sep 25, 2007 4.687 4.706 4.662 4.706 15,572 +0.01(+0.27%)
Sep 24, 2007 4.662 4.693 4.662 4.693 5,148 +0.03(+0.67%)
Sep 21, 2007 4.805 4.805 4.612 4.662 15,947 -0.11(-2.22%)
Sep 20, 2007 4.544 4.811 4.544 4.768 11,068 +0.06(+1.32%)
Sep 19, 2007 4.519 4.706 4.519 4.706 6,435 +0.09(+1.88%)
Sep 18, 2007 4.544 4.618 4.544 4.618 25,638 +0.07(+1.64%)
Sep 17, 2007 4.507 4.556 4.507 4.544 4,736 +0.06(+1.23%)
Sep 14, 2007 4.476 4.494 4.476 4.489 2,944 +0.01(+0.15%)
Sep 13, 2007 4.606 4.606 4.482 4.482 17,656 -0.16(-3.35%)
Sep 12, 2007 4.662 4.681 4.581 4.637 13,183 -0.01(-0.13%)
Sep 11, 2007 4.569 4.668 4.507 4.643 25,620 +0.11(+2.33%)
Sep 10, 2007 4.637 4.637 4.476 4.538 14,723 -0.17(-3.57%)
Sep 07, 2007 4.706 4.706 4.706 4.706 0 +0.00(+0.00%)
Sep 06, 2007 4.712 4.712 4.693 4.706 1,126 -0.02(-0.39%)
Sep 05, 2007 4.793 4.805 4.724 4.724 14,198 +0.02(+0.53%)
Sep 04, 2007 4.648 4.761 4.544 4.699 14,517 +0.06(+1.34%)
Aug 31, 2007 4.488 4.637 4.488 4.637 4,734 +0.03(+0.67%)
Aug 30, 2007 4.656 4.743 4.569 4.606 12,934 -0.02(-0.54%)
Aug 29, 2007 4.482 4.751 4.482 4.631 7,807 -0.09(-1.87%)
Aug 28, 2007 4.768 4.768 4.581 4.719 25,772 -0.07(-1.41%)
Aug 27, 2007 4.892 4.892 4.786 4.786 11,579 +0.04(+0.92%)
Aug 24, 2007 4.668 4.830 4.438 4.743 75,295 +0.09(+2.01%)
Aug 23, 2007 4.948 4.966 4.587 4.650 45,680 -0.32(-6.38%)
Aug 22, 2007 4.793 5.004 4.786 4.967 57,834 +0.13(+2.70%)
Aug 21, 2007 4.786 4.973 4.668 4.836 39,678 +0.07(+1.43%)
Aug 20, 2007 4.848 4.942 4.730 4.768 20,627 +0.00(+0.00%)
Aug 17, 2007 4.606 4.873 4.606 4.768 17,030 +0.01(+0.26%)
Aug 16, 2007 4.693 4.755 4.476 4.755 24,081 -0.04(-0.78%)
Aug 15, 2007 4.796 4.855 4.793 4.793 8,365 -0.02(-0.52%)
Aug 14, 2007 4.836 5.060 4.817 4.817 30,281 -0.06(-1.27%)
Aug 13, 2007 4.973 5.259 4.755 4.880 85,139 -0.09(-1.88%)
Aug 10, 2007 5.165 5.327 4.855 4.973 103,724 -0.16(-3.03%)
Aug 09, 2007 5.793 5.812 5.128 5.128 126,849 -0.71(-12.23%)
Aug 08, 2007 6.527 6.527 5.787 5.843 81,323 -0.37(-5.91%)
Aug 07, 2007 5.955 6.266 5.955 6.210 27,800 +0.18(+2.99%)
Aug 06, 2007 6.092 6.154 6.023 6.030 24,604 -0.12(-1.92%)
Aug 03, 2007 6.148 6.154 5.750 6.148 8,445 +0.12(+1.96%)
Aug 02, 2007 6.030 6.030 6.030 6.030 160 -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.