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

C S P Inc (NQ: CSPI )

12.25 -0.14 (-1.13%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 2, 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 5.937 6.591 5.725 6.111 789,283 +0.51(+9.12%)
May 27, 2005 5.077 5.600 5.058 5.600 138,440 +0.54(+10.58%)
May 26, 2005 5.295 5.364 5.046 5.065 82,604 -0.24(-4.61%)
May 25, 2005 5.233 5.309 5.183 5.309 16,568 +0.08(+1.46%)
May 24, 2005 5.388 5.388 5.158 5.233 33,550 -0.21(-3.78%)
May 23, 2005 5.451 5.693 5.420 5.438 55,536 -0.01(-0.23%)
May 20, 2005 5.170 5.606 4.996 5.451 134,422 +0.33(+6.45%)
May 19, 2005 5.046 5.351 4.921 5.121 144,210 +0.16(+3.25%)
May 18, 2005 5.127 5.127 4.834 4.959 281,405 -0.17(-3.27%)
May 17, 2005 5.388 5.420 5.015 5.127 139,052 -0.09(-1.79%)
May 16, 2005 5.606 5.793 5.214 5.220 225,524 -0.33(-5.95%)
May 13, 2005 6.385 6.472 5.482 5.550 401,542 -0.84(-13.08%)
May 12, 2005 6.385 6.852 6.086 6.386 608,861 +0.15(+2.41%)
May 11, 2005 5.781 6.535 5.619 6.236 577,638 +0.49(+8.45%)
May 10, 2005 6.541 6.946 5.569 5.750 1,184,723 +1.39(+31.86%)
May 09, 2005 4.560 4.859 4.361 4.361 10,577 +0.01(+0.14%)
May 06, 2005 4.317 4.354 4.317 4.354 5,088 +0.06(+1.30%)
May 05, 2005 4.298 4.298 4.298 4.298 0 +0.00(+0.00%)
May 04, 2005 4.049 4.298 4.049 4.298 4,173 +0.25(+6.15%)
May 03, 2005 3.806 4.205 3.806 4.049 12,039 -0.07(-1.66%)
May 02, 2005 4.610 4.610 4.118 4.118 561 -0.40(-8.95%)
Apr 29, 2005 4.361 4.523 4.361 4.523 964 +0.11(+2.54%)
Apr 28, 2005 4.300 4.410 4.300 4.410 561 +0.05(+1.14%)
Apr 27, 2005 4.423 4.516 4.361 4.361 1,619 -0.03(-0.71%)
Apr 26, 2005 4.218 4.392 4.218 4.392 353 +0.04(+0.86%)
Apr 25, 2005 4.174 4.354 4.174 4.354 1,985 +0.14(+3.40%)
Apr 22, 2005 4.305 4.305 4.080 4.211 7,986 +0.06(+1.35%)
Apr 21, 2005 4.398 4.398 4.143 4.155 14,768 -0.33(-7.36%)
Apr 20, 2005 4.454 4.616 4.367 4.485 11,765 +0.05(+1.12%)
Apr 19, 2005 4.510 4.609 4.392 4.435 11,145 -0.30(-6.32%)
Apr 18, 2005 4.672 4.734 4.566 4.734 2,407 +0.06(+1.20%)
Apr 15, 2005 4.678 4.678 4.678 4.678 0 +0.00(+0.00%)
Apr 14, 2005 5.027 5.027 4.678 4.678 7,010 +0.19(+4.31%)
Apr 13, 2005 4.523 4.660 4.485 4.485 2,181 -0.17(-3.61%)
Apr 12, 2005 4.641 4.734 4.597 4.653 5,621 -0.10(-2.10%)
Apr 11, 2005 4.753 4.753 4.753 4.753 0 +0.00(+0.00%)
Apr 08, 2005 5.288 5.288 4.747 4.753 6,896 -0.32(-6.27%)
Apr 07, 2005 4.766 5.071 4.766 5.071 13,426 +0.14(+2.78%)
Apr 06, 2005 4.928 5.124 4.928 4.934 2,568 -0.17(-3.41%)
Apr 05, 2005 5.270 5.270 5.108 5.108 481 -0.35(-6.45%)
Apr 04, 2005 5.488 5.488 5.460 5.460 565 +0.19(+3.59%)
Apr 01, 2005 5.507 5.594 5.271 5.271 1,123 -0.13(-2.41%)
Mar 31, 2005 5.545 5.545 5.289 5.401 5,040 -0.01(-0.23%)
Mar 30, 2005 5.202 5.669 5.202 5.413 15,742 +0.12(+2.24%)
Mar 29, 2005 5.606 5.606 5.202 5.295 3,820 -0.03(-0.58%)
Mar 28, 2005 4.984 5.544 4.984 5.326 11,227 +0.32(+6.48%)
Mar 24, 2005 4.803 5.170 4.803 5.002 8,186 +0.38(+8.22%)
Mar 23, 2005 4.604 4.896 4.604 4.622 5,459 +0.10(+2.20%)
Mar 22, 2005 4.410 4.890 4.404 4.523 50,081 +0.34(+8.20%)
Mar 21, 2005 4.361 4.361 3.788 4.180 11,784 -0.22(-4.96%)
Mar 18, 2005 4.479 4.510 4.373 4.398 9,150 -0.11(-2.45%)
Mar 17, 2005 4.508 4.508 4.508 4.508 0 +0.00(+0.00%)
Mar 16, 2005 4.508 4.508 4.508 4.508 642 +0.01(+0.24%)
Mar 15, 2005 4.460 4.498 4.460 4.498 643 +0.02(+0.42%)
Mar 14, 2005 4.404 4.516 4.404 4.479 1,926 +0.02(+0.56%)
Mar 11, 2005 4.527 4.759 4.454 4.454 2,086 -0.23(-4.92%)
Mar 10, 2005 4.685 4.685 4.685 4.685 321 -0.08(-1.70%)
Mar 09, 2005 4.392 4.847 4.392 4.766 25,259 +0.09(+2.00%)
Mar 08, 2005 4.840 4.890 4.392 4.672 48,731 -0.31(-6.25%)
Mar 07, 2005 4.977 4.984 4.965 4.984 802 +0.15(+3.09%)
Mar 04, 2005 4.909 4.909 4.772 4.834 5,461 -0.07(-1.40%)
Mar 03, 2005 4.872 4.903 4.872 4.903 1,605 -0.07(-1.50%)
Mar 02, 2005 5.070 5.070 4.828 4.977 4,823 -0.07(-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.