Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	5.826	6.317	5.819	6.093	53,852	+0.19(+3.16%)
Apr 27, 2007	5.801	5.906	5.801	5.906	6,594	+0.00(+0.00%)
Apr 26, 2007	5.969	5.969	5.857	5.906	10,652	-0.05(-0.84%)
Apr 25, 2007	5.826	5.956	5.826	5.956	23,769	+0.08(+1.38%)
Apr 24, 2007	5.906	5.906	5.795	5.875	10,132	-0.02(-0.42%)
Apr 23, 2007	5.969	5.969	5.801	5.900	18,971	-0.10(-1.66%)
Apr 20, 2007	6.000	6.031	5.720	6.000	30,682	+0.02(+0.31%)
Apr 19, 2007	5.933	6.049	5.782	5.981	10,132	-0.07(-1.23%)
Apr 18, 2007	5.981	6.056	5.969	6.056	3,860	+0.03(+0.52%)
Apr 17, 2007	6.074	6.074	5.913	6.025	8,042	+0.01(+0.21%)
Apr 16, 2007	6.018	6.130	5.832	6.012	27,199	-0.01(-0.21%)
Apr 13, 2007	6.081	6.143	5.906	6.025	25,200	+0.06(+0.94%)
Apr 12, 2007	5.838	6.018	5.770	5.969	12,553	+0.12(+2.13%)
Apr 11, 2007	5.813	5.975	5.770	5.844	18,035	+0.00(+0.00%)
Apr 10, 2007	5.782	5.869	5.776	5.844	38,558	-0.02(-0.42%)
Apr 09, 2007	6.056	6.056	5.782	5.869	36,411	-0.19(-3.18%)
Apr 05, 2007	6.062	6.062	5.913	6.062	17,267	+0.04(+0.62%)
Apr 04, 2007	5.875	6.093	5.875	6.025	9,668	+0.13(+2.22%)
Apr 03, 2007	5.689	5.894	5.689	5.894	6,136	+0.19(+3.27%)

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.