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

C S P Inc (NQ: CSPI )

14.56 +0.28 (+1.96%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 24, 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 (%)
May 31, 2005 5.924 6.577 5.713 6.098 790,990 +0.51(+9.12%)
May 27, 2005 5.066 5.588 5.047 5.588 138,740 +0.53(+10.58%)
May 26, 2005 5.284 5.352 5.035 5.054 82,783 -0.24(-4.61%)
May 25, 2005 5.221 5.298 5.172 5.298 16,603 +0.08(+1.46%)
May 24, 2005 5.377 5.377 5.147 5.221 33,622 -0.21(-3.78%)
May 23, 2005 5.439 5.681 5.408 5.427 55,656 -0.01(-0.23%)
May 20, 2005 5.159 5.594 4.985 5.439 134,713 +0.33(+6.45%)
May 19, 2005 5.035 5.340 4.911 5.110 144,522 +0.16(+3.25%)
May 18, 2005 5.116 5.116 4.824 4.949 282,013 -0.17(-3.27%)
May 17, 2005 5.377 5.408 5.004 5.116 139,353 -0.09(-1.79%)
May 16, 2005 5.594 5.781 5.203 5.209 226,011 -0.33(-5.95%)
May 13, 2005 6.371 6.458 5.470 5.538 402,411 -0.83(-13.08%)
May 12, 2005 6.371 6.838 6.073 6.372 610,177 +0.15(+2.41%)
May 11, 2005 5.768 6.521 5.607 6.222 578,887 +0.48(+8.45%)
May 10, 2005 6.527 6.931 5.557 5.737 1,187,284 +1.39(+31.86%)
May 09, 2005 4.550 4.848 4.351 4.351 10,600 +0.01(+0.14%)
May 06, 2005 4.308 4.345 4.308 4.345 5,099 +0.06(+1.30%)
May 05, 2005 4.289 4.289 4.289 4.289 0 +0.00(+0.00%)
May 04, 2005 4.040 4.289 4.040 4.289 4,182 +0.25(+6.15%)
May 03, 2005 3.798 4.196 3.798 4.040 12,065 -0.07(-1.66%)
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.