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 +0.30 (+1.99%)
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 (%)
Mar 31, 2003 1.660 1.660 1.660 1.660 2,413 +0.00(+0.00%)
Mar 28, 2003 1.660 1.660 1.585 1.660 14,478 +0.02(+1.14%)
Mar 27, 2003 1.641 1.641 1.641 1.641 0 +0.00(+0.00%)
Mar 26, 2003 1.641 1.641 1.641 1.641 160 +0.04(+2.72%)
Mar 25, 2003 1.523 1.598 1.523 1.598 3,378 +0.04(+2.80%)
Mar 24, 2003 1.554 1.554 1.554 1.554 0 +0.00(+0.00%)
Mar 21, 2003 1.554 1.554 1.554 1.554 1,447 +0.00(+0.00%)
Mar 20, 2003 1.560 1.560 1.523 1.554 2,734 -0.06(-3.48%)
Mar 19, 2003 1.573 1.610 1.573 1.610 482 -0.01(-0.38%)
Mar 18, 2003 1.616 1.616 1.616 1.616 0 +0.00(+0.00%)
Mar 17, 2003 1.616 1.616 1.616 1.616 160 +0.04(+2.36%)
Mar 14, 2003 1.523 1.579 1.523 1.579 321 +0.02(+1.20%)
Mar 13, 2003 1.560 1.560 1.504 1.560 3,539 -0.04(-2.71%)
Mar 12, 2003 1.535 1.604 1.535 1.604 321 +0.00(+0.00%)
Mar 11, 2003 1.604 1.604 1.604 1.604 160 +0.02(+1.18%)
Mar 10, 2003 1.554 1.585 1.504 1.585 16,731 -0.08(-4.85%)
Mar 07, 2003 1.666 1.666 1.666 1.666 0 +0.00(+0.00%)
Mar 06, 2003 1.666 1.666 1.666 1.666 0 +0.00(+0.00%)
Mar 05, 2003 1.666 1.666 1.666 1.666 4,021 +0.05(+3.08%)
Mar 04, 2003 1.616 1.616 1.616 1.616 4,182 -0.01(-0.38%)
Mar 03, 2003 1.622 1.622 1.622 1.622 2,574 -0.07(-4.40%)
Feb 28, 2003 1.697 1.697 1.697 1.697 0 +0.00(+0.00%)
Feb 27, 2003 1.616 1.697 1.616 1.697 2,091 +0.06(+3.80%)
Feb 26, 2003 1.678 1.678 1.635 1.635 2,252 -0.07(-4.01%)
Feb 25, 2003 1.678 1.703 1.678 1.703 10,296 +0.02(+1.11%)
Feb 24, 2003 1.678 1.685 1.678 1.685 1,608 -0.02(-1.45%)
Feb 21, 2003 1.709 1.709 1.709 1.709 0 +0.00(+0.00%)
Feb 20, 2003 1.709 1.709 1.709 1.709 0 +0.00(+0.00%)
Feb 19, 2003 1.660 1.709 1.660 1.709 482 +0.01(+0.36%)
Feb 18, 2003 1.703 1.703 1.703 1.703 160 +0.02(+1.48%)
Feb 14, 2003 1.610 1.678 1.610 1.678 3,700 -0.03(-1.82%)
Feb 13, 2003 1.709 1.709 1.709 1.709 1,608 -0.04(-2.14%)
Feb 12, 2003 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
Feb 11, 2003 1.709 1.747 1.709 1.747 3,539 -0.01(-0.71%)
Feb 10, 2003 1.716 1.759 1.716 1.759 482 -0.01(-0.35%)
Feb 07, 2003 1.716 1.765 1.716 1.765 482 +0.06(+3.27%)
Feb 06, 2003 1.709 1.709 1.709 1.709 804 -0.03(-1.79%)
Feb 05, 2003 1.740 1.740 1.740 1.740 1,447 -0.06(-3.45%)
Feb 04, 2003 1.772 1.803 1.772 1.803 1,608 +0.02(+1.40%)
Jan 31, 2003 1.765 1.778 1.765 1.778 7,078 +0.01(+0.35%)
Jan 30, 2003 1.772 1.778 1.772 1.772 2,734 +0.00(+0.00%)
Jan 29, 2003 1.747 1.772 1.747 1.772 1,608 +0.01(+0.35%)
Jan 28, 2003 1.709 1.765 1.709 1.765 1,930 +0.01(+0.35%)
Jan 27, 2003 1.709 1.759 1.709 1.759 4,665 +0.07(+4.43%)
Jan 24, 2003 1.653 1.685 1.653 1.685 643 -0.03(-1.81%)
Jan 23, 2003 1.678 1.716 1.660 1.716 3,056 +0.04(+2.22%)
Jan 22, 2003 1.622 1.678 1.622 1.678 2,413 -0.02(-1.10%)
Jan 21, 2003 1.697 1.697 1.697 1.697 160 +0.02(+1.49%)
Jan 17, 2003 1.653 1.678 1.653 1.672 1,287 +0.01(+0.37%)
Jan 16, 2003 1.672 1.672 1.666 1.666 10,456 +0.01(+0.37%)
Jan 15, 2003 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Jan 14, 2003 1.660 1.660 1.660 1.660 160 +0.04(+2.69%)
Jan 13, 2003 1.629 1.629 1.616 1.616 3,217 -0.06(-3.70%)
Jan 10, 2003 1.678 1.678 1.678 1.678 0 +0.00(+0.00%)
Jan 09, 2003 1.678 1.678 1.678 1.678 160 +0.06(+3.45%)
Jan 08, 2003 1.548 1.622 1.548 1.622 643 +0.02(+1.16%)
Jan 07, 2003 1.604 1.604 1.604 1.604 0 +0.00(+0.00%)
Jan 06, 2003 1.579 1.604 1.579 1.604 4,665 +0.04(+2.58%)
Jan 03, 2003 1.598 1.598 1.563 1.563 1,126 -0.06(-3.64%)
Jan 02, 2003 1.622 1.622 1.622 1.622 160 +0.02(+1.12%)
Dec 31, 2002 1.524 1.604 1.524 1.604 6,917 +0.04(+2.83%)
Dec 30, 2002 1.622 1.622 1.542 1.560 5,469 -0.15(-8.73%)
Dec 27, 2002 1.535 1.709 1.535 1.709 3,217 +0.14(+8.70%)
Dec 26, 2002 1.573 1.610 1.517 1.573 4,826 -0.05(-3.07%)
Dec 24, 2002 1.573 1.622 1.517 1.622 21,557 +0.06(+3.57%)
Dec 23, 2002 1.616 1.672 1.523 1.566 23,970 -0.01(-0.40%)
Dec 20, 2002 1.616 1.672 1.554 1.573 36,036 -0.09(-5.24%)
Dec 19, 2002 1.616 1.660 1.436 1.660 22,200 +0.01(+0.38%)
Dec 18, 2002 1.740 1.740 1.653 1.653 4,182 +0.01(+0.76%)
Dec 17, 2002 1.616 1.641 1.616 1.641 321 +0.01(+0.38%)
Dec 16, 2002 1.616 1.635 1.616 1.635 321 -0.01(-0.75%)
Dec 13, 2002 1.647 1.647 1.647 1.647 0 +0.00(+0.00%)
Dec 12, 2002 1.616 1.647 1.616 1.647 16,570 +0.01(+0.76%)
Dec 11, 2002 1.635 1.635 1.635 1.635 160 -0.04(-2.59%)
Dec 10, 2002 1.616 1.678 1.616 1.678 482 +0.06(+3.85%)
Dec 09, 2002 1.629 1.629 1.616 1.616 4,182 -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 1.678 1.629 1.678 17,213 -0.03(-1.82%)
Dec 04, 2002 1.666 1.709 1.647 1.709 2,252 +0.06(+3.77%)
Dec 03, 2002 1.653 1.653 1.647 1.647 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 1.740 1.709 1.740 2,091 +0.03(+1.82%)
Nov 27, 2002 1.709 1.709 1.709 1.709 0 +0.00(+0.00%)
Nov 26, 2002 1.709 1.709 1.709 1.709 3,217 +0.00(+0.00%)
Nov 25, 2002 1.703 1.709 1.703 1.709 1,769 +0.01(+0.36%)
Nov 22, 2002 1.585 1.703 1.585 1.703 965 -0.01(-0.36%)
Nov 21, 2002 1.641 1.709 1.641 1.709 2,091 +0.07(+4.17%)
Nov 20, 2002 1.641 1.641 1.641 1.641 160 +0.00(+0.00%)
Nov 19, 2002 1.602 1.641 1.585 1.641 2,091 -0.07(-4.00%)
Nov 18, 2002 1.709 1.778 1.709 1.709 10,456 -0.01(-0.36%)
Nov 15, 2002 1.591 1.716 1.585 1.716 20,431 +0.04(+2.22%)
Nov 14, 2002 1.678 1.678 1.678 1.678 160 +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 1.622 1.579 1.622 13,513 +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 9,169 -0.01(-0.39%)
Nov 05, 2002 1.591 1.591 1.591 1.591 160 +0.03(+1.99%)
Nov 04, 2002 1.560 1.560 1.560 1.560 804 +0.01(+0.40%)
Nov 01, 2002 1.542 1.554 1.542 1.554 6,917 +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 1.399 1.548 1.399 1.548 321 +0.00(+0.00%)
Oct 28, 2002 1.554 1.554 1.548 1.548 3,378 -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 8,687 +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 2,091 +0.00(+0.04%)
Oct 21, 2002 1.486 1.523 1.411 1.491 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 1.473 1.547 965 -0.00(-0.04%)
Oct 16, 2002 1.548 1.548 1.455 1.548 3,217 +0.00(+0.00%)
Oct 15, 2002 1.455 1.554 1.399 1.548 2,574 -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 3,217 +0.00(+0.00%)
Oct 10, 2002 1.399 1.517 1.399 1.517 5,810 -0.04(-2.36%)
Oct 09, 2002 1.461 1.553 1.399 1.553 13,191 -0.01(-0.83%)
Oct 08, 2002 1.517 1.566 1.430 1.566 14,961 -0.05(-3.08%)
Oct 07, 2002 1.616 1.616 1.616 1.616 160 +0.12(+8.33%)
Oct 04, 2002 1.510 1.510 1.461 1.492 4,826 -0.09(-5.51%)
Oct 03, 2002 1.535 1.678 1.417 1.579 48,584 -0.15(-8.63%)
Oct 02, 2002 1.728 1.728 1.728 1.728 160 -0.01(-0.36%)
Oct 01, 2002 1.734 1.734 1.734 1.734 16,087 +0.01(+0.36%)
Sep 30, 2002 1.728 1.728 1.728 1.728 160 -0.01(-0.36%)
Sep 27, 2002 1.734 1.734 1.734 1.734 160 -0.01(-0.36%)
Sep 26, 2002 1.523 1.740 1.523 1.740 2,413 -0.01(-0.36%)
Sep 25, 2002 1.542 1.747 1.542 1.747 321 -0.01(-0.71%)
Sep 24, 2002 1.759 1.759 1.759 1.759 0 +0.00(+0.00%)
Sep 23, 2002 1.542 1.759 1.542 1.759 1,608 +0.00(+0.00%)
Sep 20, 2002 1.535 1.759 1.535 1.759 1,126 +0.00(+0.00%)
Sep 19, 2002 1.759 1.759 1.759 1.759 160 +0.14(+8.89%)
Sep 18, 2002 1.585 1.585 1.461 1.616 19,465 -0.06(-3.71%)
Sep 17, 2002 1.629 1.678 1.585 1.678 18,500 -0.12(-6.61%)
Sep 16, 2002 1.685 1.796 1.685 1.796 321 -0.01(-0.34%)
Sep 13, 2002 1.647 1.803 1.647 1.803 804 +0.06(+3.20%)
Sep 12, 2002 1.709 1.747 1.709 1.747 3,770 +0.01(+0.72%)
Sep 11, 2002 1.734 1.734 1.734 1.734 0 +0.00(+0.00%)
Sep 10, 2002 1.734 1.734 1.734 1.734 0 +0.00(+0.00%)
Sep 09, 2002 1.685 1.734 1.678 1.734 6,595 -0.01(-0.71%)
Sep 06, 2002 1.697 1.747 1.678 1.747 5,791 -0.01(-0.71%)
Sep 05, 2002 1.759 1.759 1.759 1.759 160 +0.02(+1.11%)
Sep 04, 2002 1.697 1.740 1.697 1.740 643 -0.03(-1.44%)
Sep 03, 2002 1.691 1.765 1.691 1.765 2,895 -0.04(-2.01%)
Aug 30, 2002 1.691 1.802 1.691 1.802 1,447 +0.09(+5.39%)
Aug 29, 2002 1.704 1.716 1.703 1.709 18,339 +0.01(+0.36%)
Aug 28, 2002 1.697 1.703 1.697 1.703 1,608 +0.01(+0.74%)
Aug 27, 2002 1.685 1.691 1.685 1.691 965 +0.07(+4.21%)
Aug 26, 2002 1.622 1.622 1.622 1.622 0 +0.00(+0.00%)
Aug 23, 2002 1.678 1.678 1.616 1.622 16,248 -0.18(-10.00%)
Aug 22, 2002 1.803 1.803 1.803 1.803 0 +0.00(+0.00%)
Aug 21, 2002 1.803 1.803 1.803 1.803 1,126 +0.00(+0.00%)
Aug 20, 2002 1.796 1.803 1.678 1.803 9,491 -0.02(-1.02%)
Aug 16, 2002 1.821 1.821 1.821 1.821 321 +0.02(+1.03%)
Aug 15, 2002 1.796 1.989 1.796 1.803 9,652 +0.01(+0.35%)
Aug 14, 2002 1.796 1.796 1.796 1.796 643 -0.16(-8.25%)
Aug 13, 2002 1.958 1.958 1.958 1.958 0 +0.00(+0.00%)
Aug 12, 2002 1.958 1.958 1.958 1.958 160 +0.17(+9.76%)
Aug 07, 2002 1.678 1.784 1.672 1.784 4,182 +0.00(+0.03%)
Aug 06, 2002 1.783 1.783 1.678 1.783 6,756 +0.04(+2.46%)
Aug 05, 2002 1.783 1.783 1.740 1.740 1,126 -0.05(-2.74%)
Aug 02, 2002 1.722 1.790 1.585 1.790 9,813 -0.02(-1.34%)
Aug 01, 2002 1.865 1.865 1.709 1.814 38,770 -0.08(-3.98%)
Jul 31, 2002 1.834 1.927 1.833 1.889 10,135 +0.06(+3.05%)
Jul 30, 2002 1.828 1.833 1.678 1.833 7,078 -0.01(-0.37%)
Jul 29, 2002 1.678 1.840 1.666 1.840 3,539 +0.03(+1.89%)
Jul 26, 2002 1.678 1.806 1.678 1.806 14,639 -0.03(-1.86%)
Jul 25, 2002 1.718 1.840 1.716 1.840 2,734 -0.15(-7.50%)
Jul 24, 2002 1.716 1.915 1.647 1.989 21,074 +0.03(+1.59%)
Jul 23, 2002 1.753 1.958 1.716 1.958 96,525 +0.15(+8.25%)
Jul 22, 2002 1.716 1.809 1.716 1.809 5,630 -0.05(-2.68%)
Jul 19, 2002 1.772 1.859 1.709 1.859 8,204 -0.09(-4.78%)
Jul 17, 2002 1.747 1.952 1.747 1.952 1,769 -0.05(-2.48%)
Jul 12, 2002 1.865 2.002 1.772 2.002 6,274 +0.01(+0.66%)
Jul 11, 2002 1.865 1.988 1.803 1.988 3,861 -0.07(-3.35%)
Jul 10, 2002 2.033 2.058 1.805 2.058 2,252 +0.04(+2.16%)
Jul 09, 2002 2.020 2.020 2.014 2.014 160 -0.01(-0.31%)
Jul 08, 2002 1.952 2.020 1.952 2.020 8,526 +0.07(+3.50%)
Jul 05, 2002 1.883 1.952 1.834 1.952 1,126 +0.14(+7.46%)
Jul 04, 2002 1.816 1.816 1.816 1.816 321 +0.00(+0.00%)
Jul 03, 2002 1.816 1.816 1.816 1.816 321 -0.14(-6.94%)
Jul 02, 2002 1.841 1.952 1.803 1.952 2,734 +0.00(+0.00%)
Jul 01, 2002 1.915 1.952 1.803 1.952 7,561 +0.00(+0.04%)
Jun 28, 2002 1.834 1.951 1.772 1.951 11,904 -0.00(-0.04%)
Jun 27, 2002 1.834 2.145 1.772 1.952 10,617 +0.12(+6.44%)
Jun 26, 2002 1.871 2.107 1.777 1.834 53,088 -0.27(-12.72%)
Jun 25, 2002 1.927 2.107 1.877 2.101 44,723 -0.07(-3.43%)
Jun 21, 2002 1.995 1.995 1.995 2.176 11,261 +0.11(+5.11%)
Jun 20, 2002 1.989 2.070 1.977 2.070 4,021 -0.01(-0.30%)
Jun 19, 2002 1.995 2.076 1.989 2.076 3,217 -0.01(-0.30%)
Jun 18, 2002 2.113 2.176 1.990 2.082 3,217 -0.03(-1.47%)
Jun 17, 2002 2.113 2.113 2.113 2.113 160 +0.00(+0.00%)
Jun 14, 2002 1.977 2.113 1.977 2.113 1,769 +0.06(+3.03%)
Jun 12, 2002 1.989 2.051 1.989 2.051 8,365 +0.00(+0.00%)
Jun 11, 2002 1.989 2.051 1.989 2.051 5,148 +0.00(+0.00%)
Jun 10, 2002 1.990 2.051 1.989 2.051 2,574 +0.00(+0.00%)
Jun 07, 2002 2.051 2.051 1.989 2.051 6,756 +0.00(+0.00%)
Jun 06, 2002 2.026 2.051 2.026 2.051 4,182 -0.12(-5.71%)
Jun 05, 2002 2.053 2.176 2.051 2.176 6,595 +0.00(+0.00%)
May 31, 2002 2.112 2.176 2.112 2.176 5,791 +0.12(+6.06%)
May 28, 2002 2.051 2.051 2.020 2.051 1,447 -0.06(-2.94%)
May 27, 2002 2.021 2.113 1.995 2.113 2,413 +0.00(+0.00%)
May 24, 2002 2.021 2.113 1.995 2.113 2,413 +0.00(+0.00%)
May 23, 2002 2.113 2.113 2.113 2.113 0 +0.00(+0.00%)
May 22, 2002 2.113 2.113 2.113 2.113 160 +0.00(+0.00%)
May 21, 2002 2.081 2.113 1.995 2.113 3,217 +0.03(+1.49%)
May 20, 2002 1.995 2.082 1.995 2.082 3,539 +0.00(+0.00%)
May 17, 2002 1.995 2.082 1.995 2.082 5,308 +0.06(+3.08%)
May 16, 2002 2.051 2.058 2.051 2.020 6,113 -0.09(-4.41%)
May 15, 2002 2.113 2.113 2.113 2.113 160 +0.00(+0.00%)
May 14, 2002 2.020 2.113 2.020 2.113 9,491 +0.00(+0.00%)
May 13, 2002 2.107 2.113 2.020 2.113 8,848 -0.06(-2.86%)
May 10, 2002 1.995 2.176 1.989 2.176 6,756 +0.12(+6.00%)
May 09, 2002 2.176 2.176 2.051 2.053 804 -0.12(-5.66%)
May 08, 2002 2.169 2.176 2.051 2.176 965 -0.10(-4.37%)
May 07, 2002 2.275 2.275 2.275 2.275 0 +0.00(+0.00%)
May 06, 2002 2.082 2.275 2.076 2.275 3,700 +0.10(+4.57%)
May 03, 2002 2.101 2.176 2.082 2.176 10,456 -0.06(-2.78%)
May 02, 2002 2.134 2.238 2.113 2.238 18,178 -0.04(-1.91%)
May 01, 2002 2.169 2.281 2.126 2.281 5,308 -0.01(-0.54%)
Apr 30, 2002 2.350 2.350 2.176 2.294 16,570 -0.11(-4.65%)
Apr 29, 2002 2.350 2.406 2.350 2.406 643 +0.00(+0.00%)
Apr 26, 2002 2.406 2.406 2.406 2.406 160 +0.06(+2.36%)
Apr 25, 2002 2.406 2.406 2.350 2.350 482 -0.06(-2.30%)
Apr 24, 2002 2.381 2.406 2.381 2.406 3,378 -0.04(-1.78%)
Apr 23, 2002 2.449 2.449 2.449 2.449 160 +0.07(+3.14%)
Apr 22, 2002 2.375 2.406 2.375 2.375 9,813 -0.09(-3.54%)
Apr 19, 2002 2.381 2.462 2.375 2.462 3,056 +0.00(+0.00%)
Apr 18, 2002 2.375 2.462 2.375 2.462 804 +0.00(+0.00%)
Apr 17, 2002 2.393 2.462 2.393 2.462 4,504 +0.00(+0.00%)
Apr 16, 2002 2.462 2.462 2.462 2.462 0 +0.00(+0.00%)
Apr 15, 2002 2.462 2.462 2.462 2.462 0 +0.00(+0.00%)
Apr 12, 2002 2.425 2.462 2.424 2.462 6,113 +0.00(+0.00%)
Apr 11, 2002 2.449 2.462 2.424 2.462 12,709 +0.00(+0.01%)
Apr 10, 2002 2.474 2.474 2.449 2.461 43,114 -0.04(-1.50%)
Apr 09, 2002 2.424 2.517 2.424 2.499 12,226 -0.02(-0.74%)
Apr 08, 2002 2.573 2.573 2.424 2.517 2,734 -0.06(-2.17%)
Apr 05, 2002 2.517 2.573 2.474 2.573 12,870 +0.00(+0.00%)
Apr 04, 2002 2.424 2.573 2.343 2.573 3,861 +0.15(+6.15%)
Apr 03, 2002 2.424 2.424 2.393 2.424 3,056 +0.06(+2.63%)
Apr 02, 2002 2.362 2.362 2.300 2.362 21,074 +0.01(+0.26%)
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.