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

C S P Inc (NQ: CSPI )

14.40 +0.06 (+0.42%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 20, 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 3.737 3.743 3.737 3.737 4,816 +0.21(+6.01%)
Mar 30, 2004 3.917 3.917 3.525 3.525 4,977 -0.34(-8.86%)
Mar 29, 2004 3.562 4.048 3.562 3.868 5,298 +0.12(+3.33%)
Mar 26, 2004 3.606 4.048 3.606 3.743 26,492 +0.13(+3.62%)
Mar 25, 2004 3.612 3.612 3.612 3.612 481 +0.15(+4.32%)
Mar 24, 2004 3.463 3.463 3.463 3.463 1,926 -0.01(-0.20%)
Mar 23, 2004 3.463 3.470 3.463 3.470 1,926 -0.09(-2.43%)
Mar 22, 2004 3.556 3.556 3.556 3.556 0 +0.00(+0.00%)
Mar 19, 2004 3.556 3.556 3.556 3.556 802 +0.08(+2.33%)
Mar 18, 2004 3.475 3.475 3.475 3.475 0 +0.00(+0.00%)
Mar 17, 2004 3.475 3.475 3.475 3.475 0 +0.00(+0.00%)
Mar 16, 2004 3.519 3.519 3.475 3.475 321 -0.16(-4.29%)
Mar 15, 2004 3.581 3.631 3.550 3.631 1,926 +0.00(+0.00%)
Mar 12, 2004 3.643 3.643 3.631 3.631 1,284 -0.11(-2.83%)
Mar 11, 2004 3.737 3.737 3.737 3.737 0 +0.00(+0.00%)
Mar 10, 2004 3.706 3.818 3.687 3.737 3,050 +0.09(+2.56%)
Mar 09, 2004 3.650 3.650 3.643 3.643 481 -0.11(-2.98%)
Mar 08, 2004 3.756 3.756 3.756 3.756 160 +0.00(+0.00%)
Mar 05, 2004 4.042 4.048 3.706 3.756 16,858 -0.29(-7.23%)
Mar 04, 2004 4.048 4.048 4.048 4.048 0 +0.00(+0.00%)
Mar 03, 2004 3.880 4.048 3.880 4.048 4,495 +0.00(+0.00%)
Mar 02, 2004 3.961 4.079 3.905 4.048 23,442 +0.21(+5.35%)
Mar 01, 2004 4.048 4.048 3.843 3.843 3,692 -0.22(-5.51%)
Feb 27, 2004 4.017 4.068 3.955 4.067 7,225 +0.30(+7.92%)
Feb 26, 2004 4.017 4.017 3.769 3.769 6,904 -0.25(-6.19%)
Feb 25, 2004 3.631 4.079 3.631 4.017 4,335 +0.34(+9.14%)
Feb 24, 2004 3.824 3.824 3.681 3.681 321 -0.31(-7.66%)
Feb 23, 2004 3.986 3.986 3.986 3.986 0 +0.00(+0.00%)
Feb 20, 2004 3.706 3.986 3.706 3.986 5,298 +0.29(+7.93%)
Feb 19, 2004 3.878 4.031 3.693 3.693 7,546 -0.17(-4.51%)
Feb 18, 2004 4.048 4.173 3.700 3.868 3,371 +0.02(+0.65%)
Feb 17, 2004 3.843 3.843 3.843 3.843 321 -0.16(-3.89%)
Feb 13, 2004 3.998 3.998 3.998 3.998 0 +0.00(+0.00%)
Feb 12, 2004 3.893 3.998 3.843 3.998 5,780 +0.11(+2.88%)
Feb 11, 2004 3.886 3.886 3.886 3.886 160 +0.06(+1.46%)
Feb 10, 2004 4.042 4.048 3.643 3.830 11,399 -0.13(-3.30%)
Feb 09, 2004 4.111 4.111 3.812 3.961 7,064 -0.18(-4.36%)
Feb 06, 2004 4.148 4.253 3.762 4.142 26,813 -0.03(-0.73%)
Feb 05, 2004 4.048 4.203 3.587 4.172 53,467 +0.12(+3.06%)
Feb 04, 2004 3.924 4.048 3.924 4.048 2,408 +0.12(+3.17%)
Feb 03, 2004 3.992 4.030 3.924 3.924 4,335 -0.09(-2.33%)
Feb 02, 2004 3.861 4.017 3.787 4.017 7,706 +0.19(+5.05%)
Jan 30, 2004 3.525 3.824 3.525 3.824 3,371 +0.13(+3.54%)
Jan 29, 2004 3.855 3.861 3.488 3.693 18,143 -0.07(-1.82%)
Jan 28, 2004 3.736 3.893 3.587 3.762 13,968 -0.03(-0.67%)
Jan 27, 2004 3.899 3.899 3.737 3.787 5,298 -0.11(-2.86%)
Jan 26, 2004 3.787 4.048 3.737 3.899 9,152 -0.09(-2.34%)
Jan 23, 2004 3.949 3.992 3.830 3.992 2,568 -0.06(-1.38%)
Jan 22, 2004 4.017 4.111 3.731 4.048 42,709 +0.05(+1.25%)
Jan 21, 2004 3.762 3.998 3.762 3.998 12,363 +0.14(+3.55%)
Jan 20, 2004 3.693 3.861 3.425 3.861 16,216 -0.11(-2.67%)
Jan 16, 2004 3.880 4.092 3.868 3.967 11,721 +0.32(+8.89%)
Jan 15, 2004 3.675 3.675 3.643 3.643 2,434 -0.17(-4.57%)
Jan 14, 2004 3.700 3.818 3.700 3.818 963 +0.08(+2.17%)
Jan 13, 2004 3.519 3.737 3.519 3.737 3,167 +0.14(+3.99%)
Jan 12, 2004 3.625 3.706 3.594 3.594 9,948 -0.06(-1.70%)
Jan 09, 2004 3.581 3.675 3.519 3.656 34,294 -0.08(-2.17%)
Jan 08, 2004 3.805 3.805 3.737 3.737 802 -0.01(-0.18%)
Jan 07, 2004 3.681 3.893 3.681 3.744 2,135 +0.01(+0.18%)
Jan 06, 2004 3.675 3.837 3.675 3.737 1,284 -0.20(-5.06%)
Jan 05, 2004 3.637 3.961 3.637 3.936 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.