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

C S P Inc (NQ: CSPI )

15.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
Nov 01, 2006 5.290 5.302 5.134 5.284 965 -0.04(-0.70%)
Oct 31, 2006 5.389 5.501 5.321 5.321 8,918 -0.21(-3.71%)
Oct 30, 2006 5.594 5.594 5.526 5.526 1,769 -0.06(-1.00%)
Oct 27, 2006 5.563 5.582 5.563 5.582 482 +0.01(+0.11%)
Oct 26, 2006 5.582 5.582 5.576 5.576 804 +0.15(+2.75%)
Oct 25, 2006 5.184 5.644 5.184 5.427 2,857 +0.10(+1.87%)
Oct 24, 2006 5.358 5.657 5.290 5.327 5,349 -0.19(-3.49%)
Oct 23, 2006 5.669 5.750 5.402 5.520 1,689 +0.01(+0.23%)
Oct 20, 2006 5.681 5.681 5.507 5.507 1,195 -0.04(-0.78%)
Oct 19, 2006 5.470 5.681 5.470 5.551 3,827 -0.04(-0.78%)
Oct 18, 2006 5.588 5.681 5.470 5.594 6,917 +0.09(+1.69%)
Oct 17, 2006 5.352 5.501 5.352 5.501 5,469 +0.11(+2.08%)
Oct 16, 2006 5.495 5.495 5.389 5.389 4,988 -0.04(-0.80%)
Oct 13, 2006 5.489 5.489 5.284 5.433 11,079 +0.07(+1.39%)
Oct 12, 2006 5.489 5.495 5.284 5.358 4,536 +0.00(+0.00%)
Oct 11, 2006 5.489 5.489 5.215 5.358 3,486 -0.02(-0.35%)
Oct 10, 2006 5.439 5.467 5.221 5.377 11,491 -0.05(-0.92%)
Oct 09, 2006 5.023 5.483 5.023 5.427 1,640 +0.29(+5.69%)
Oct 06, 2006 5.029 5.228 3.425 5.134 23,587 -0.30(-5.60%)
Oct 05, 2006 5.209 5.570 5.209 5.439 6,435 +0.04(+0.81%)
Oct 04, 2006 5.551 5.594 5.302 5.395 7,561 -0.04(-0.80%)
Oct 03, 2006 5.657 5.744 5.340 5.439 10,651 -0.16(-2.78%)
Oct 02, 2006 5.526 5.594 5.470 5.594 19,234 +0.20(+3.64%)
Sep 29, 2006 5.346 5.398 5.346 5.398 1,071 -0.05(-0.87%)
Sep 28, 2006 5.489 5.489 5.352 5.445 1,287 -0.10(-1.79%)
Sep 27, 2006 5.594 5.594 5.153 5.545 21,769 +0.01(+0.22%)
Sep 26, 2006 5.445 5.557 5.427 5.532 17,052 +0.14(+2.53%)
Sep 25, 2006 5.110 5.433 5.097 5.395 20,270 +0.13(+2.48%)
Sep 22, 2006 5.296 5.383 5.265 5.265 1,769 -0.11(-1.97%)
Sep 21, 2006 5.209 5.377 5.209 5.371 11,681 +0.15(+2.86%)
Sep 20, 2006 5.159 5.246 5.091 5.221 16,256 +0.12(+2.44%)
Sep 19, 2006 5.060 5.097 5.053 5.097 4,987 +0.07(+1.36%)
Sep 18, 2006 5.066 5.066 5.029 5.029 5,019 +0.04(+0.75%)
Sep 15, 2006 5.018 5.018 4.991 4.991 482 -0.09(-1.71%)
Sep 14, 2006 4.960 5.128 4.960 5.078 3,056 -0.09(-1.80%)
Sep 13, 2006 5.016 5.172 5.016 5.172 2,881 +0.02(+0.36%)
Sep 12, 2006 5.085 5.215 5.085 5.153 10,825 +0.06(+1.22%)
Sep 11, 2006 5.190 5.190 5.078 5.091 5,791 -0.10(-1.92%)
Sep 08, 2006 4.973 5.190 4.973 5.190 1,287 +0.13(+2.64%)
Sep 07, 2006 4.998 5.190 4.979 5.057 9,813 -0.08(-1.51%)
Sep 06, 2006 5.023 5.147 4.991 5.134 5,630 -0.02(-0.36%)
Sep 05, 2006 4.973 5.197 4.973 5.153 9,491 +0.09(+1.84%)
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.