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

C S P Inc (NQ: CSPI )

12.91 +0.71 (+5.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 3.738 3.744 3.738 3.738 4,815 +0.21(+6.01%)
Mar 30, 2004 3.918 3.918 3.526 3.526 4,976 -0.34(-8.86%)
Mar 29, 2004 3.563 4.049 3.563 3.868 5,297 +0.12(+3.33%)
Mar 26, 2004 3.607 4.049 3.607 3.744 26,487 +0.13(+3.62%)
Mar 25, 2004 3.613 3.613 3.613 3.613 481 +0.15(+4.32%)
Mar 24, 2004 3.464 3.464 3.464 3.464 1,926 -0.01(-0.20%)
Mar 23, 2004 3.464 3.470 3.464 3.470 1,926 -0.09(-2.43%)
Mar 22, 2004 3.557 3.557 3.557 3.557 0 +0.00(+0.00%)
Mar 19, 2004 3.557 3.557 3.557 3.557 802 +0.08(+2.33%)
Mar 18, 2004 3.476 3.476 3.476 3.476 0 +0.00(+0.00%)
Mar 17, 2004 3.476 3.476 3.476 3.476 0 +0.00(+0.00%)
Mar 16, 2004 3.520 3.520 3.476 3.476 321 -0.16(-4.29%)
Mar 15, 2004 3.582 3.632 3.551 3.632 1,926 +0.00(+0.00%)
Mar 12, 2004 3.644 3.644 3.632 3.632 1,284 -0.11(-2.83%)
Mar 11, 2004 3.738 3.738 3.738 3.738 0 +0.00(+0.00%)
Mar 10, 2004 3.707 3.819 3.688 3.738 3,050 +0.09(+2.56%)
Mar 09, 2004 3.651 3.651 3.644 3.644 481 -0.11(-2.99%)
Mar 08, 2004 3.756 3.756 3.756 3.756 160 +0.00(+0.00%)
Mar 05, 2004 4.043 4.049 3.707 3.756 16,855 -0.29(-7.23%)
Mar 04, 2004 4.049 4.049 4.049 4.049 0 +0.00(+0.00%)
Mar 03, 2004 3.881 4.049 3.881 4.049 4,494 +0.00(+0.00%)
Mar 02, 2004 3.962 4.080 3.906 4.049 23,437 +0.21(+5.35%)
Mar 01, 2004 4.049 4.049 3.844 3.844 3,692 -0.22(-5.51%)
Feb 27, 2004 4.018 4.069 3.956 4.068 7,223 +0.30(+7.92%)
Feb 26, 2004 4.018 4.018 3.769 3.769 6,902 -0.25(-6.19%)
Feb 25, 2004 3.632 4.080 3.632 4.018 4,334 +0.34(+9.14%)
Feb 24, 2004 3.825 3.825 3.682 3.682 321 -0.31(-7.66%)
Feb 23, 2004 3.987 3.987 3.987 3.987 0 +0.00(+0.00%)
Feb 20, 2004 3.707 3.987 3.707 3.987 5,297 +0.29(+7.93%)
Feb 19, 2004 3.879 4.032 3.694 3.694 7,544 -0.17(-4.51%)
Feb 18, 2004 4.049 4.174 3.700 3.868 3,371 +0.02(+0.65%)
Feb 17, 2004 3.844 3.844 3.844 3.844 321 -0.16(-3.89%)
Feb 13, 2004 3.999 3.999 3.999 3.999 0 +0.00(+0.00%)
Feb 12, 2004 3.893 3.999 3.844 3.999 5,779 +0.11(+2.88%)
Feb 11, 2004 3.887 3.887 3.887 3.887 160 +0.06(+1.46%)
Feb 10, 2004 4.043 4.049 3.644 3.831 11,397 -0.13(-3.30%)
Feb 09, 2004 4.111 4.111 3.812 3.962 7,063 -0.18(-4.36%)
Feb 06, 2004 4.149 4.254 3.763 4.143 26,808 -0.03(-0.73%)
Feb 05, 2004 4.049 4.204 3.588 4.173 53,455 +0.12(+3.06%)
Feb 04, 2004 3.925 4.049 3.925 4.049 2,407 +0.12(+3.17%)
Feb 03, 2004 3.993 4.030 3.925 3.925 4,334 -0.09(-2.33%)
Feb 02, 2004 3.862 4.018 3.788 4.018 7,705 +0.19(+5.05%)
Jan 30, 2004 3.526 3.825 3.526 3.825 3,371 +0.13(+3.54%)
Jan 29, 2004 3.856 3.862 3.488 3.694 18,139 -0.07(-1.82%)
Jan 28, 2004 3.737 3.893 3.588 3.763 13,965 -0.03(-0.67%)
Jan 27, 2004 3.900 3.900 3.738 3.788 5,297 -0.11(-2.86%)
Jan 26, 2004 3.788 4.049 3.738 3.900 9,150 -0.09(-2.34%)
Jan 23, 2004 3.949 3.993 3.831 3.993 2,568 -0.06(-1.38%)
Jan 22, 2004 4.018 4.111 3.731 4.049 42,700 +0.05(+1.25%)
Jan 21, 2004 3.763 3.999 3.763 3.999 12,360 +0.14(+3.55%)
Jan 20, 2004 3.694 3.862 3.426 3.862 16,213 -0.11(-2.67%)
Jan 16, 2004 3.880 4.093 3.868 3.968 11,718 +0.32(+8.89%)
Jan 15, 2004 3.675 3.675 3.644 3.644 2,433 -0.17(-4.57%)
Jan 14, 2004 3.700 3.819 3.700 3.819 963 +0.08(+2.17%)
Jan 13, 2004 3.520 3.738 3.520 3.738 3,167 +0.14(+3.99%)
Jan 12, 2004 3.626 3.707 3.594 3.594 9,946 -0.06(-1.70%)
Jan 09, 2004 3.582 3.675 3.520 3.657 34,287 -0.08(-2.17%)
Jan 08, 2004 3.806 3.806 3.738 3.738 802 -0.01(-0.18%)
Jan 07, 2004 3.682 3.893 3.682 3.745 2,135 +0.01(+0.18%)
Jan 06, 2004 3.675 3.837 3.675 3.738 1,284 -0.20(-5.06%)
Jan 05, 2004 3.638 3.962 3.638 3.937 3,692 -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.