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 (%)
Mar 31, 2005 5.534 5.534 5.279 5.390 5,050 -0.01(-0.23%)
Mar 30, 2005 5.192 5.658 5.192 5.403 15,773 +0.12(+2.24%)
Mar 29, 2005 5.596 5.596 5.192 5.285 3,828 -0.03(-0.58%)
Mar 28, 2005 4.974 5.533 4.974 5.316 11,249 +0.32(+6.48%)
Mar 24, 2005 4.794 5.160 4.794 4.993 8,202 +0.38(+8.22%)
Mar 23, 2005 4.595 4.887 4.595 4.613 5,470 +0.10(+2.20%)
Mar 22, 2005 4.402 4.881 4.396 4.514 50,179 +0.34(+8.20%)
Mar 21, 2005 4.352 4.352 3.780 4.172 11,807 -0.22(-4.96%)
Mar 18, 2005 4.470 4.501 4.365 4.389 9,167 -0.11(-2.45%)
Mar 17, 2005 4.499 4.499 4.499 4.499 0 +0.00(+0.00%)
Mar 16, 2005 4.499 4.499 4.499 4.499 643 +0.01(+0.24%)
Mar 15, 2005 4.452 4.489 4.452 4.489 644 +0.02(+0.42%)
Mar 14, 2005 4.396 4.508 4.396 4.470 1,930 +0.02(+0.56%)
Mar 11, 2005 4.518 4.750 4.445 4.445 2,090 -0.23(-4.92%)
Mar 10, 2005 4.675 4.675 4.675 4.675 321 -0.08(-1.70%)
Mar 09, 2005 4.383 4.837 4.383 4.756 25,308 +0.09(+2.00%)
Mar 08, 2005 4.831 4.881 4.383 4.663 48,826 -0.31(-6.25%)
Mar 07, 2005 4.968 4.974 4.955 4.974 804 +0.15(+3.09%)
Mar 04, 2005 4.899 4.899 4.762 4.825 5,471 -0.07(-1.40%)
Mar 03, 2005 4.863 4.893 4.863 4.893 1,608 -0.07(-1.50%)
Mar 02, 2005 5.060 5.060 4.818 4.968 4,833 -0.07(-1.48%)
Mar 01, 2005 4.874 5.077 4.831 5.042 11,607 +0.07(+1.50%)
Feb 28, 2005 5.011 5.048 4.881 4.968 20,738 +0.06(+1.14%)
Feb 25, 2005 4.806 5.080 4.800 4.912 20,846 -0.02(-0.38%)
Feb 24, 2005 5.036 5.036 4.762 4.930 21,681 -0.11(-2.11%)
Feb 23, 2005 5.303 5.303 5.036 5.037 10,438 -0.06(-1.21%)
Feb 22, 2005 5.838 5.844 4.762 5.098 177,306 -0.89(-14.85%)
Feb 18, 2005 6.068 6.093 5.875 5.987 4,027 +0.14(+2.34%)
Feb 17, 2005 5.801 6.087 5.788 5.851 21,091 +0.02(+0.32%)
Feb 16, 2005 6.118 6.118 5.832 5.832 3,699 -0.01(-0.11%)
Feb 15, 2005 5.726 6.012 5.726 5.838 805 -0.04(-0.64%)
Feb 14, 2005 6.230 6.248 5.751 5.875 3,715 -0.21(-3.47%)
Feb 11, 2005 5.808 6.199 5.714 6.087 7,385 -0.12(-2.00%)
Feb 10, 2005 6.000 6.211 5.987 6.211 4,664 +0.21(+3.52%)
Feb 09, 2005 5.969 6.000 5.707 6.000 2,753 -0.21(-3.31%)
Feb 08, 2005 5.602 6.205 5.602 6.205 4,744 +0.26(+4.39%)
Feb 07, 2005 5.446 6.199 5.446 5.944 8,365 -0.27(-4.40%)
Feb 04, 2005 6.093 6.242 6.093 6.217 3,377 +0.17(+2.77%)
Feb 03, 2005 5.664 6.391 5.316 6.049 12,092 +0.21(+3.62%)
Feb 02, 2005 5.596 6.404 5.596 5.838 35,545 +0.32(+5.74%)
Feb 01, 2005 5.975 5.975 5.459 5.521 16,942 -0.46(-7.69%)
Jan 31, 2005 6.186 6.186 5.975 5.981 2,573 +0.01(+0.10%)
Jan 28, 2005 5.795 6.466 5.795 5.975 7,535 +0.16(+2.78%)
Jan 27, 2005 5.322 5.838 5.322 5.813 12,521 +0.40(+7.35%)
Jan 26, 2005 5.285 5.757 5.229 5.415 13,526 -0.20(-3.53%)
Jan 25, 2005 5.614 5.614 5.614 5.614 0 +0.00(+0.00%)
Jan 24, 2005 5.614 5.614 5.614 5.614 0 +0.00(+0.00%)
Jan 21, 2005 5.614 5.614 5.614 5.614 0 +0.00(+0.00%)
Jan 20, 2005 5.316 5.614 5.315 5.614 13,274 -0.08(-1.32%)
Jan 19, 2005 5.129 5.714 5.129 5.689 26,217 +0.37(+7.02%)
Jan 18, 2005 5.409 5.614 5.048 5.316 13,398 -0.32(-5.74%)
Jan 14, 2005 5.770 5.770 5.384 5.640 33,940 +0.00(+0.01%)
Jan 13, 2005 5.633 5.707 5.571 5.639 9,687 +0.01(+0.11%)
Jan 12, 2005 5.614 5.751 5.596 5.633 8,444 -0.12(-2.05%)
Jan 11, 2005 6.031 6.087 5.390 5.751 77,086 +0.05(+0.87%)
Jan 10, 2005 6.186 6.186 5.627 5.701 66,430 -0.16(-2.65%)
Jan 07, 2005 5.925 6.155 5.813 5.857 34,403 -0.11(-1.88%)
Jan 06, 2005 5.987 6.074 5.770 5.969 36,345 +0.07(+1.27%)
Jan 05, 2005 6.000 6.000 5.658 5.894 10,551 +0.04(+0.74%)
Jan 04, 2005 6.416 6.416 5.664 5.851 67,299 -0.21(-3.49%)
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.