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

C S P Inc (NQ: CSPI )

12.62 -0.12 (-0.96%)
Streaming Delayed Price Updated: 9:44 AM EDT, Sep 27, 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 3.749 4.162 3.615 3.859 1,249,896 +0.32(+9.12%)
May 27, 2005 3.206 3.536 3.194 3.536 219,232 +0.34(+10.58%)
May 26, 2005 3.344 3.387 3.186 3.198 130,811 -0.15(-4.61%)
May 25, 2005 3.304 3.353 3.273 3.353 26,236 +0.05(+1.46%)
May 24, 2005 3.403 3.403 3.257 3.304 53,129 -0.13(-3.78%)
May 23, 2005 3.442 3.595 3.422 3.434 87,946 -0.01(-0.23%)
May 20, 2005 3.265 3.540 3.155 3.442 212,869 +0.21(+6.45%)
May 19, 2005 3.186 3.379 3.108 3.234 228,368 +0.10(+3.25%)
May 18, 2005 3.237 3.237 3.053 3.132 445,628 -0.11(-3.27%)
May 17, 2005 3.403 3.422 3.167 3.237 220,201 -0.06(-1.79%)
May 16, 2005 3.540 3.658 3.293 3.296 357,136 -0.21(-5.95%)
May 13, 2005 4.032 4.087 3.462 3.505 635,876 -0.53(-13.08%)
May 12, 2005 4.032 4.327 3.843 4.032 964,182 +0.09(+2.41%)
May 11, 2005 3.651 4.127 3.548 3.938 914,739 +0.31(+8.45%)
May 10, 2005 4.130 4.386 3.517 3.631 1,876,107 +0.88(+31.86%)
May 09, 2005 2.880 3.068 2.754 2.754 16,749 +0.00(+0.14%)
May 06, 2005 2.726 2.750 2.726 2.750 8,058 +0.04(+1.30%)
May 05, 2005 2.714 2.714 2.714 2.714 0 +0.00(+0.00%)
May 04, 2005 2.557 2.714 2.557 2.714 6,609 +0.16(+6.15%)
May 03, 2005 2.404 2.655 2.404 2.557 19,065 -0.04(-1.66%)
May 02, 2005 2.911 2.911 2.600 2.600 889 -0.26(-8.95%)
Apr 29, 2005 2.754 2.856 2.754 2.856 1,527 +0.07(+2.54%)
Apr 28, 2005 2.715 2.785 2.715 2.785 889 +0.03(+1.14%)
Apr 27, 2005 2.793 2.852 2.754 2.754 2,564 -0.02(-0.71%)
Apr 26, 2005 2.664 2.773 2.664 2.773 559 +0.02(+0.86%)
Apr 25, 2005 2.636 2.750 2.636 2.750 3,144 +0.09(+3.40%)
Apr 22, 2005 2.718 2.718 2.577 2.659 12,646 +0.04(+1.35%)
Apr 21, 2005 2.777 2.777 2.616 2.624 23,387 -0.21(-7.36%)
Apr 20, 2005 2.813 2.915 2.758 2.832 18,630 +0.03(+1.12%)
Apr 19, 2005 2.848 2.911 2.773 2.801 17,649 -0.19(-6.32%)
Apr 18, 2005 2.950 2.990 2.883 2.990 3,813 +0.04(+1.20%)
Apr 15, 2005 2.954 2.954 2.954 2.954 0 +0.00(+0.00%)
Apr 14, 2005 3.174 3.174 2.954 2.954 11,101 +0.12(+4.31%)
Apr 13, 2005 2.856 2.942 2.832 2.832 3,454 -0.11(-3.61%)
Apr 12, 2005 2.931 2.990 2.903 2.939 8,902 -0.06(-2.10%)
Apr 11, 2005 3.001 3.001 3.001 3.001 0 +0.00(+0.00%)
Apr 08, 2005 3.339 3.339 2.998 3.001 10,920 -0.20(-6.27%)
Apr 07, 2005 3.009 3.202 3.009 3.202 21,262 +0.09(+2.78%)
Apr 06, 2005 3.112 3.236 3.112 3.116 4,067 -0.11(-3.41%)
Apr 05, 2005 3.328 3.328 3.226 3.226 762 -0.22(-6.45%)
Apr 04, 2005 3.466 3.466 3.448 3.448 894 +0.12(+3.59%)
Apr 01, 2005 3.477 3.533 3.328 3.328 1,779 -0.08(-2.41%)
Mar 31, 2005 3.501 3.501 3.340 3.411 7,982 -0.01(-0.23%)
Mar 30, 2005 3.285 3.580 3.285 3.418 24,930 +0.07(+2.24%)
Mar 29, 2005 3.540 3.540 3.285 3.344 6,050 -0.02(-0.58%)
Mar 28, 2005 3.147 3.501 3.147 3.363 17,779 +0.20(+6.48%)
Mar 24, 2005 3.033 3.265 3.033 3.159 12,964 +0.24(+8.22%)
Mar 23, 2005 2.907 3.092 2.907 2.919 8,645 +0.06(+2.20%)
Mar 22, 2005 2.785 3.088 2.781 2.856 79,308 +0.22(+8.20%)
Mar 21, 2005 2.754 2.754 2.392 2.640 18,661 -0.14(-4.96%)
Mar 18, 2005 2.828 2.848 2.761 2.777 14,489 -0.07(-2.45%)
Mar 17, 2005 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Mar 16, 2005 2.847 2.847 2.847 2.847 1,016 +0.01(+0.24%)
Mar 15, 2005 2.817 2.840 2.817 2.840 1,019 +0.01(+0.42%)
Mar 14, 2005 2.781 2.852 2.781 2.828 3,050 +0.02(+0.56%)
Mar 11, 2005 2.859 3.005 2.813 2.813 3,304 -0.15(-4.92%)
Mar 10, 2005 2.958 2.958 2.958 2.958 508 -0.05(-1.70%)
Mar 09, 2005 2.773 3.060 2.773 3.009 39,999 +0.06(+2.00%)
Mar 08, 2005 3.057 3.088 2.773 2.950 77,170 -0.20(-6.25%)
Mar 07, 2005 3.143 3.147 3.135 3.147 1,271 +0.09(+3.09%)
Mar 04, 2005 3.100 3.100 3.013 3.053 8,648 -0.04(-1.40%)
Mar 03, 2005 3.077 3.096 3.077 3.096 2,542 -0.05(-1.50%)
Mar 02, 2005 3.202 3.202 3.049 3.143 7,638 -0.05(-1.48%)
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.