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

C S P Inc (NQ: CSPI )

14.28 -1.13 (-7.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Dec 31, 2002 1.524 1.605 1.524 1.605 6,916 +0.04(+2.83%)
Dec 30, 2002 1.623 1.623 1.542 1.561 5,468 -0.15(-8.73%)
Dec 27, 2002 1.536 1.710 1.536 1.710 3,216 +0.14(+8.70%)
Dec 26, 2002 1.573 1.610 1.517 1.573 4,825 -0.05(-3.07%)
Dec 24, 2002 1.573 1.623 1.517 1.623 21,552 +0.06(+3.57%)
Dec 23, 2002 1.617 1.672 1.523 1.567 23,965 -0.01(-0.40%)
Dec 20, 2002 1.617 1.672 1.554 1.573 36,028 -0.09(-5.24%)
Dec 19, 2002 1.617 1.660 1.436 1.660 22,196 +0.01(+0.38%)
Dec 18, 2002 1.741 1.741 1.654 1.654 4,181 +0.01(+0.76%)
Dec 17, 2002 1.617 1.641 1.617 1.641 321 +0.01(+0.38%)
Dec 16, 2002 1.617 1.635 1.617 1.635 321 -0.01(-0.75%)
Dec 13, 2002 1.648 1.648 1.648 1.648 0 +0.00(+0.00%)
Dec 12, 2002 1.617 1.648 1.617 1.648 16,566 +0.01(+0.76%)
Dec 11, 2002 1.635 1.635 1.635 1.635 160 -0.04(-2.59%)
Dec 10, 2002 1.617 1.679 1.617 1.679 482 +0.06(+3.85%)
Dec 09, 2002 1.629 1.629 1.617 1.617 4,181 -0.04(-2.62%)
Dec 06, 2002 1.660 1.660 1.660 1.660 160 -0.02(-1.11%)
Dec 05, 2002 1.660 1.679 1.629 1.679 17,209 -0.03(-1.82%)
Dec 04, 2002 1.666 1.710 1.648 1.710 2,251 +0.06(+3.77%)
Dec 03, 2002 1.654 1.654 1.648 1.648 2,895 -0.12(-7.02%)
Dec 02, 2002 1.772 1.772 1.772 1.772 160 +0.03(+1.79%)
Nov 29, 2002 1.709 1.741 1.709 1.741 2,090 +0.03(+1.82%)
Nov 27, 2002 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Nov 26, 2002 1.710 1.710 1.710 1.710 3,216 +0.00(+0.00%)
Nov 25, 2002 1.704 1.710 1.704 1.710 1,769 +0.01(+0.36%)
Nov 22, 2002 1.585 1.704 1.585 1.704 965 -0.01(-0.36%)
Nov 21, 2002 1.641 1.710 1.641 1.710 2,090 +0.07(+4.17%)
Nov 20, 2002 1.641 1.641 1.641 1.641 160 +0.00(+0.00%)
Nov 19, 2002 1.603 1.641 1.585 1.641 2,090 -0.07(-4.00%)
Nov 18, 2002 1.710 1.778 1.710 1.710 10,454 -0.01(-0.36%)
Nov 15, 2002 1.592 1.716 1.585 1.716 20,426 +0.04(+2.22%)
Nov 14, 2002 1.679 1.679 1.679 1.679 160 +0.02(+1.12%)
Nov 13, 2002 1.660 1.660 1.660 1.660 160 +0.04(+2.30%)
Nov 12, 2002 1.579 1.623 1.579 1.623 13,510 +0.04(+2.76%)
Nov 11, 2002 1.585 1.585 1.554 1.579 804 -0.03(-1.93%)
Nov 08, 2002 1.610 1.610 1.610 1.610 160 +0.00(+0.00%)
Nov 07, 2002 1.610 1.610 1.610 1.610 160 +0.02(+1.57%)
Nov 06, 2002 1.586 1.586 1.585 1.585 9,167 -0.01(-0.39%)
Nov 05, 2002 1.592 1.592 1.592 1.592 160 +0.03(+1.99%)
Nov 04, 2002 1.561 1.561 1.561 1.561 804 +0.01(+0.40%)
Nov 01, 2002 1.542 1.554 1.542 1.554 6,916 +0.01(+0.81%)
Oct 31, 2002 1.542 1.542 1.542 1.542 804 -0.01(-0.40%)
Oct 30, 2002 1.548 1.548 1.548 1.548 0 +0.00(+0.00%)
Oct 29, 2002 1.400 1.548 1.400 1.548 321 +0.00(+0.00%)
Oct 28, 2002 1.554 1.554 1.548 1.548 3,377 -0.01(-0.40%)
Oct 25, 2002 1.554 1.554 1.554 1.554 0 +0.00(+0.00%)
Oct 24, 2002 1.498 1.554 1.498 1.554 8,685 +0.06(+4.17%)
Oct 23, 2002 1.492 1.492 1.492 1.492 0 +0.00(+0.00%)
Oct 22, 2002 1.461 1.492 1.437 1.492 2,090 +0.00(+0.04%)
Oct 21, 2002 1.486 1.523 1.411 1.492 1,769 -0.00(-0.04%)
Oct 18, 2002 1.492 1.492 1.492 1.492 160 -0.06(-3.58%)
Oct 17, 2002 1.474 1.547 1.474 1.547 965 -0.00(-0.04%)
Oct 16, 2002 1.548 1.548 1.455 1.548 3,216 +0.00(+0.00%)
Oct 15, 2002 1.455 1.554 1.399 1.548 2,573 -0.01(-0.40%)
Oct 14, 2002 1.554 1.554 1.554 1.554 160 +0.04(+2.46%)
Oct 11, 2002 1.517 1.517 1.399 1.517 3,216 +0.00(+0.00%)
Oct 10, 2002 1.399 1.517 1.399 1.517 5,809 -0.04(-2.36%)
Oct 09, 2002 1.461 1.554 1.399 1.554 13,188 -0.01(-0.83%)
Oct 08, 2002 1.517 1.567 1.430 1.567 14,958 -0.05(-3.08%)
Oct 07, 2002 1.617 1.617 1.617 1.617 160 +0.12(+8.33%)
Oct 04, 2002 1.511 1.511 1.461 1.492 4,825 -0.09(-5.51%)
Oct 03, 2002 1.536 1.679 1.418 1.579 48,573 -0.15(-8.63%)
Oct 02, 2002 1.728 1.728 1.728 1.728 160 -0.01(-0.36%)
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.