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

C S P Inc (NQ: CSPI )

13.59 +0.51 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2005 4.118 4.541 4.111 4.442 27,008 +0.26(+6.26%)
Nov 29, 2005 4.062 4.180 3.987 4.180 20,931 -0.02(-0.50%)
Nov 28, 2005 4.255 4.255 3.999 4.201 20,566 -0.13(-3.11%)
Nov 25, 2005 4.305 4.336 4.305 4.336 1,396 +0.07(+1.61%)
Nov 23, 2005 4.292 4.298 4.180 4.267 9,954 -0.11(-2.56%)
Nov 22, 2005 4.548 4.597 4.317 4.379 6,848 +0.01(+0.29%)
Nov 21, 2005 4.392 4.790 4.311 4.367 19,102 -0.11(-2.37%)
Nov 18, 2005 4.336 4.560 4.305 4.473 16,253 +0.01(+0.28%)
Nov 17, 2005 4.192 4.485 4.180 4.460 11,240 +0.14(+3.32%)
Nov 16, 2005 4.367 4.442 4.317 4.317 2,343 -0.09(-2.12%)
Nov 15, 2005 4.579 4.579 4.392 4.410 13,355 -0.12(-2.70%)
Nov 14, 2005 5.021 5.021 4.510 4.533 14,442 -0.37(-7.57%)
Nov 11, 2005 4.884 5.042 4.772 4.904 16,527 +0.23(+4.83%)
Nov 10, 2005 4.467 4.703 4.467 4.678 8,841 +0.32(+7.29%)
Nov 09, 2005 4.292 4.361 4.280 4.361 5,795 +0.07(+1.60%)
Nov 08, 2005 4.230 4.292 4.136 4.292 3,716 -0.01(-0.29%)
Nov 07, 2005 4.248 4.304 4.168 4.304 4,976 +0.11(+2.67%)
Nov 04, 2005 4.149 4.217 4.149 4.192 1,926 -0.01(-0.15%)
Nov 03, 2005 4.213 4.248 4.199 4.199 11,879 -0.03(-0.74%)
Nov 02, 2005 4.168 4.230 4.049 4.230 21,566 +0.16(+3.82%)
Nov 01, 2005 3.900 4.130 3.862 4.074 13,233 +0.12(+2.99%)
Oct 31, 2005 3.981 4.018 3.900 3.956 31,318 +0.02(+0.47%)
Oct 28, 2005 4.011 4.018 3.900 3.937 26,559 -0.02(-0.47%)
Oct 27, 2005 4.049 4.143 3.943 3.956 70,237 -0.22(-5.22%)
Oct 26, 2005 4.242 4.311 4.012 4.174 19,053 -0.07(-1.76%)
Oct 25, 2005 4.174 4.267 3.999 4.248 29,681 +0.09(+2.10%)
Oct 24, 2005 4.205 4.280 4.099 4.161 39,818 -0.16(-3.61%)
Oct 21, 2005 4.317 4.317 4.317 4.317 4,117 +0.02(+0.43%)
Oct 20, 2005 4.217 4.361 4.205 4.298 15,282 -0.11(-2.40%)
Oct 19, 2005 4.236 4.404 4.205 4.404 12,200 +0.04(+1.00%)
Oct 18, 2005 4.379 4.467 4.205 4.361 7,426 -0.01(-0.28%)
Oct 17, 2005 4.342 4.379 4.261 4.373 3,542 +0.01(+0.29%)
Oct 14, 2005 4.354 4.392 4.354 4.361 5,457 -0.04(-0.99%)
Oct 13, 2005 4.435 4.479 4.217 4.404 20,720 -0.04(-0.98%)
Oct 12, 2005 4.435 4.448 4.105 4.448 2,573 +0.04(+0.99%)
Oct 11, 2005 4.336 4.454 4.323 4.404 2,407 +0.11(+2.46%)
Oct 10, 2005 4.336 4.373 4.292 4.298 19,102 +0.05(+1.17%)
Oct 07, 2005 4.354 4.404 4.236 4.248 4,013 -0.13(-2.99%)
Oct 06, 2005 4.211 4.379 3.912 4.379 12,521 +0.07(+1.59%)
Oct 05, 2005 4.504 4.510 4.298 4.311 3,210 -0.14(-3.08%)
Oct 04, 2005 4.317 4.448 4.242 4.448 1,305 +0.06(+1.28%)
Oct 03, 2005 4.199 4.392 4.199 4.392 1,123 -0.06(-1.26%)
Sep 30, 2005 4.479 4.485 4.398 4.448 5,140 -0.01(-0.14%)
Sep 29, 2005 4.485 4.485 4.361 4.454 6,469 +0.02(+0.56%)
Sep 28, 2005 4.130 4.460 3.887 4.429 42,156 +0.14(+3.34%)
Sep 27, 2005 4.248 4.423 4.236 4.286 40,242 -0.11(-2.41%)
Sep 26, 2005 4.292 4.498 4.180 4.392 53,178 +0.06(+1.29%)
Sep 23, 2005 4.336 4.423 4.267 4.336 8,055 +0.01(+0.14%)
Sep 22, 2005 4.317 4.398 4.311 4.329 7,416 -0.11(-2.39%)
Sep 21, 2005 4.448 4.552 4.292 4.435 35,491 -0.07(-1.52%)
Sep 20, 2005 4.591 4.591 4.485 4.504 9,471 -0.12(-2.69%)
Sep 19, 2005 4.554 4.628 4.554 4.628 1,444 -0.04(-0.80%)
Sep 16, 2005 4.479 4.822 4.460 4.666 14,373 +0.13(+2.88%)
Sep 15, 2005 4.622 4.622 4.504 4.535 9,199 -0.12(-2.54%)
Sep 14, 2005 4.734 4.766 4.572 4.653 11,558 -0.22(-4.48%)
Sep 13, 2005 4.516 4.946 4.329 4.871 63,763 +0.07(+1.43%)
Sep 12, 2005 4.759 4.865 4.498 4.803 25,093 +0.13(+2.68%)
Sep 09, 2005 4.454 4.859 4.454 4.678 29,216 +0.29(+6.66%)
Sep 08, 2005 4.398 4.473 4.367 4.385 15,860 -0.05(-1.13%)
Sep 07, 2005 4.267 4.485 4.267 4.435 29,216 +0.06(+1.42%)
Sep 06, 2005 4.361 4.454 4.273 4.373 23,666 -0.06(-1.27%)
Sep 02, 2005 4.435 4.435 4.429 4.429 4,992 -0.02(-0.56%)
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.