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

C S P Inc (NQ: CSPI )

14.65 +0.38 (+2.63%)
Streaming Delayed Price Updated: 1:35 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 (%)
Jun 28, 2002 1.834 1.951 1.772 1.951 11,904 -0.00(-0.04%)
Jun 27, 2002 1.834 2.145 1.772 1.952 10,617 +0.12(+6.44%)
Jun 26, 2002 1.871 2.107 1.777 1.834 53,088 -0.27(-12.72%)
Jun 25, 2002 1.927 2.107 1.877 2.101 44,723 -0.07(-3.43%)
Jun 21, 2002 1.995 1.995 1.995 2.176 11,261 +0.11(+5.11%)
Jun 20, 2002 1.989 2.070 1.977 2.070 4,021 -0.01(-0.30%)
Jun 19, 2002 1.995 2.076 1.989 2.076 3,217 -0.01(-0.30%)
Jun 18, 2002 2.113 2.176 1.990 2.082 3,217 -0.03(-1.47%)
Jun 17, 2002 2.113 2.113 2.113 2.113 160 +0.00(+0.00%)
Jun 14, 2002 1.977 2.113 1.977 2.113 1,769 +0.06(+3.03%)
Jun 12, 2002 1.989 2.051 1.989 2.051 8,365 +0.00(+0.00%)
Jun 11, 2002 1.989 2.051 1.989 2.051 5,148 +0.00(+0.00%)
Jun 10, 2002 1.990 2.051 1.989 2.051 2,574 +0.00(+0.00%)
Jun 07, 2002 2.051 2.051 1.989 2.051 6,756 +0.00(+0.00%)
Jun 06, 2002 2.026 2.051 2.026 2.051 4,182 -0.12(-5.71%)
Jun 05, 2002 2.053 2.176 2.051 2.176 6,595 +0.00(+0.00%)
May 31, 2002 2.112 2.176 2.112 2.176 5,791 +0.12(+6.06%)
May 28, 2002 2.051 2.051 2.020 2.051 1,447 -0.06(-2.94%)
May 27, 2002 2.021 2.113 1.995 2.113 2,413 +0.00(+0.00%)
May 24, 2002 2.021 2.113 1.995 2.113 2,413 +0.00(+0.00%)
May 23, 2002 2.113 2.113 2.113 2.113 0 +0.00(+0.00%)
May 22, 2002 2.113 2.113 2.113 2.113 160 +0.00(+0.00%)
May 21, 2002 2.081 2.113 1.995 2.113 3,217 +0.03(+1.49%)
May 20, 2002 1.995 2.082 1.995 2.082 3,539 +0.00(+0.00%)
May 17, 2002 1.995 2.082 1.995 2.082 5,308 +0.06(+3.08%)
May 16, 2002 2.051 2.058 2.051 2.020 6,113 -0.09(-4.41%)
May 15, 2002 2.113 2.113 2.113 2.113 160 +0.00(+0.00%)
May 14, 2002 2.020 2.113 2.020 2.113 9,491 +0.00(+0.00%)
May 13, 2002 2.107 2.113 2.020 2.113 8,848 -0.06(-2.86%)
May 10, 2002 1.995 2.176 1.989 2.176 6,756 +0.12(+6.00%)
May 09, 2002 2.176 2.176 2.051 2.053 804 -0.12(-5.66%)
May 08, 2002 2.169 2.176 2.051 2.176 965 -0.10(-4.37%)
May 07, 2002 2.275 2.275 2.275 2.275 0 +0.00(+0.00%)
May 06, 2002 2.082 2.275 2.076 2.275 3,700 +0.10(+4.57%)
May 03, 2002 2.101 2.176 2.082 2.176 10,456 -0.06(-2.78%)
May 02, 2002 2.134 2.238 2.113 2.238 18,178 -0.04(-1.91%)
May 01, 2002 2.169 2.281 2.126 2.281 5,308 -0.01(-0.54%)
Apr 30, 2002 2.350 2.350 2.176 2.294 16,570 -0.11(-4.65%)
Apr 29, 2002 2.350 2.406 2.350 2.406 643 +0.00(+0.00%)
Apr 26, 2002 2.406 2.406 2.406 2.406 160 +0.06(+2.36%)
Apr 25, 2002 2.406 2.406 2.350 2.350 482 -0.06(-2.30%)
Apr 24, 2002 2.381 2.406 2.381 2.406 3,378 -0.04(-1.78%)
Apr 23, 2002 2.449 2.449 2.449 2.449 160 +0.07(+3.14%)
Apr 22, 2002 2.375 2.406 2.375 2.375 9,813 -0.09(-3.54%)
Apr 19, 2002 2.381 2.462 2.375 2.462 3,056 +0.00(+0.00%)
Apr 18, 2002 2.375 2.462 2.375 2.462 804 +0.00(+0.00%)
Apr 17, 2002 2.393 2.462 2.393 2.462 4,504 +0.00(+0.00%)
Apr 16, 2002 2.462 2.462 2.462 2.462 0 +0.00(+0.00%)
Apr 15, 2002 2.462 2.462 2.462 2.462 0 +0.00(+0.00%)
Apr 12, 2002 2.425 2.462 2.424 2.462 6,113 +0.00(+0.00%)
Apr 11, 2002 2.449 2.462 2.424 2.462 12,709 +0.00(+0.01%)
Apr 10, 2002 2.474 2.474 2.449 2.461 43,114 -0.04(-1.50%)
Apr 09, 2002 2.424 2.517 2.424 2.499 12,226 -0.02(-0.74%)
Apr 08, 2002 2.573 2.573 2.424 2.517 2,734 -0.06(-2.17%)
Apr 05, 2002 2.517 2.573 2.474 2.573 12,870 +0.00(+0.00%)
Apr 04, 2002 2.424 2.573 2.343 2.573 3,861 +0.15(+6.15%)
Apr 03, 2002 2.424 2.424 2.393 2.424 3,056 +0.06(+2.63%)
Apr 02, 2002 2.362 2.362 2.300 2.362 21,074 +0.01(+0.26%)
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.