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 UNCHANGED
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 (%)
Mar 31, 2004 3.730 3.737 3.730 3.730 4,825 +0.21(+6.01%)
Mar 30, 2004 3.911 3.911 3.519 3.519 4,986 -0.34(-8.86%)
Mar 29, 2004 3.556 4.041 3.556 3.861 5,307 +0.12(+3.33%)
Mar 26, 2004 3.600 4.041 3.600 3.737 26,538 +0.13(+3.62%)
Mar 25, 2004 3.606 3.606 3.606 3.606 482 +0.15(+4.32%)
Mar 24, 2004 3.457 3.457 3.457 3.457 1,930 -0.01(-0.20%)
Mar 23, 2004 3.457 3.464 3.457 3.464 1,930 -0.09(-2.43%)
Mar 22, 2004 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 19, 2004 3.550 3.550 3.550 3.550 804 +0.08(+2.33%)
Mar 18, 2004 3.469 3.469 3.469 3.469 0 +0.00(+0.00%)
Mar 17, 2004 3.469 3.469 3.469 3.469 0 +0.00(+0.00%)
Mar 16, 2004 3.513 3.513 3.469 3.469 321 -0.16(-4.29%)
Mar 15, 2004 3.575 3.625 3.544 3.625 1,930 +0.00(+0.00%)
Mar 12, 2004 3.637 3.637 3.625 3.625 1,286 -0.11(-2.83%)
Mar 11, 2004 3.730 3.730 3.730 3.730 0 +0.00(+0.00%)
Mar 10, 2004 3.699 3.811 3.681 3.730 3,055 +0.09(+2.56%)
Mar 09, 2004 3.644 3.644 3.637 3.637 482 -0.11(-2.99%)
Mar 08, 2004 3.749 3.749 3.749 3.749 160 +0.00(+0.00%)
Mar 05, 2004 4.035 4.041 3.699 3.749 16,888 -0.29(-7.23%)
Mar 04, 2004 4.041 4.041 4.041 4.041 0 +0.00(+0.00%)
Mar 03, 2004 3.873 4.041 3.873 4.041 4,503 +0.00(+0.00%)
Mar 02, 2004 3.954 4.072 3.898 4.041 23,482 +0.21(+5.35%)
Mar 01, 2004 4.041 4.041 3.836 3.836 3,699 -0.22(-5.51%)
Feb 27, 2004 4.010 4.061 3.948 4.060 7,237 +0.30(+7.92%)
Feb 26, 2004 4.010 4.010 3.762 3.762 6,916 -0.25(-6.19%)
Feb 25, 2004 3.625 4.072 3.625 4.010 4,342 +0.34(+9.14%)
Feb 24, 2004 3.817 3.817 3.674 3.674 321 -0.30(-7.66%)
Feb 23, 2004 3.979 3.979 3.979 3.979 0 +0.00(+0.00%)
Feb 20, 2004 3.699 3.979 3.699 3.979 5,307 +0.29(+7.93%)
Feb 19, 2004 3.872 4.024 3.687 3.687 7,559 -0.17(-4.51%)
Feb 18, 2004 4.041 4.166 3.693 3.861 3,377 +0.02(+0.65%)
Feb 17, 2004 3.836 3.836 3.836 3.836 321 -0.16(-3.89%)
Feb 13, 2004 3.992 3.992 3.992 3.992 0 +0.00(+0.00%)
Feb 12, 2004 3.886 3.992 3.836 3.992 5,790 +0.11(+2.88%)
Feb 11, 2004 3.880 3.880 3.880 3.880 160 +0.06(+1.46%)
Feb 10, 2004 4.035 4.041 3.637 3.824 11,419 -0.13(-3.30%)
Feb 09, 2004 4.103 4.103 3.805 3.954 7,077 -0.18(-4.36%)
Feb 06, 2004 4.141 4.246 3.755 4.135 26,860 -0.03(-0.73%)
Feb 05, 2004 4.041 4.196 3.581 4.165 53,560 +0.12(+3.06%)
Feb 04, 2004 3.917 4.041 3.917 4.041 2,412 +0.12(+3.17%)
Feb 03, 2004 3.985 4.023 3.917 3.917 4,342 -0.09(-2.33%)
Feb 02, 2004 3.854 4.010 3.780 4.010 7,720 +0.19(+5.05%)
Jan 30, 2004 3.519 3.817 3.519 3.817 3,377 +0.13(+3.54%)
Jan 29, 2004 3.849 3.855 3.482 3.687 18,175 -0.07(-1.82%)
Jan 28, 2004 3.730 3.886 3.581 3.755 13,993 -0.03(-0.67%)
Jan 27, 2004 3.892 3.892 3.730 3.781 5,307 -0.11(-2.86%)
Jan 26, 2004 3.780 4.041 3.730 3.892 9,167 -0.09(-2.34%)
Jan 23, 2004 3.942 3.985 3.824 3.985 2,573 -0.06(-1.38%)
Jan 22, 2004 4.010 4.103 3.724 4.041 42,783 +0.05(+1.25%)
Jan 21, 2004 3.755 3.992 3.755 3.992 12,384 +0.14(+3.55%)
Jan 20, 2004 3.687 3.855 3.420 3.855 16,244 -0.11(-2.67%)
Jan 16, 2004 3.873 4.085 3.861 3.960 11,741 +0.32(+8.89%)
Jan 15, 2004 3.668 3.668 3.637 3.637 2,438 -0.17(-4.57%)
Jan 14, 2004 3.693 3.811 3.693 3.811 965 +0.08(+2.17%)
Jan 13, 2004 3.513 3.730 3.513 3.730 3,173 +0.14(+3.99%)
Jan 12, 2004 3.618 3.699 3.587 3.587 9,965 -0.06(-1.70%)
Jan 09, 2004 3.575 3.668 3.513 3.650 34,354 -0.08(-2.17%)
Jan 08, 2004 3.799 3.799 3.730 3.730 804 -0.01(-0.18%)
Jan 07, 2004 3.675 3.886 3.675 3.737 2,139 +0.01(+0.18%)
Jan 06, 2004 3.668 3.830 3.668 3.730 1,286 -0.20(-5.06%)
Jan 05, 2004 3.631 3.954 3.631 3.929 3,699 -0.02(-0.47%)
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.