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

C S P Inc (NQ: CSPI )

13.59 +0.51 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2007 5.589 5.624 5.512 5.624 8,267 +0.08(+1.46%)
Jun 28, 2007 5.549 5.605 5.543 5.543 5,144 -0.12(-2.20%)
Jun 27, 2007 5.562 5.668 5.549 5.668 3,994 -0.02(-0.33%)
Jun 26, 2007 5.649 5.686 5.543 5.686 6,583 +0.01(+0.11%)
Jun 25, 2007 5.680 5.680 5.680 5.680 321 +0.06(+1.00%)
Jun 22, 2007 5.655 5.686 5.555 5.624 7,546 +0.06(+1.07%)
Jun 21, 2007 5.564 5.564 5.564 5.564 1,204 -0.12(-2.04%)
Jun 20, 2007 5.605 5.680 5.574 5.680 4,656 +0.00(+0.00%)
Jun 19, 2007 5.655 5.680 5.605 5.680 9,954 -0.09(-1.51%)
Jun 18, 2007 5.531 5.788 5.524 5.767 20,230 +0.21(+3.81%)
Jun 15, 2007 5.555 5.574 5.543 5.555 12,523 -0.01(-0.22%)
Jun 14, 2007 5.649 5.649 5.543 5.568 4,495 -0.07(-1.22%)
Jun 13, 2007 5.630 5.717 5.537 5.636 6,261 +0.03(+0.56%)
Jun 12, 2007 5.599 5.705 5.543 5.605 13,968 -0.01(-0.11%)
Jun 11, 2007 5.512 5.742 5.512 5.612 21,158 +0.04(+0.78%)
Jun 08, 2007 5.555 5.636 5.555 5.568 11,395 +0.01(+0.22%)
Jun 07, 2007 5.543 5.593 5.543 5.555 971 -0.01(-0.22%)
Jun 06, 2007 5.555 5.593 5.543 5.568 13,946 +0.01(+0.11%)
Jun 05, 2007 5.686 5.717 5.562 5.562 9,433 -0.05(-0.89%)
Jun 04, 2007 5.574 5.730 5.574 5.612 12,478 -0.02(-0.44%)
Jun 01, 2007 5.599 5.693 5.593 5.636 14,163 +0.03(+0.56%)
May 31, 2007 5.549 5.693 5.543 5.605 10,998 +0.01(+0.22%)
May 30, 2007 5.574 5.699 5.499 5.593 41,373 +0.01(+0.11%)
May 29, 2007 5.580 5.649 5.580 5.587 2,625 -0.12(-2.07%)
May 25, 2007 5.699 5.705 5.686 5.705 7,225 +0.01(+0.22%)
May 24, 2007 5.549 5.693 5.549 5.693 3,628 +0.09(+1.67%)
May 23, 2007 5.543 5.605 5.487 5.599 5,041 -0.01(-0.11%)
May 22, 2007 5.649 5.649 5.543 5.605 17,276 -0.01(-0.22%)
May 21, 2007 5.543 5.699 5.543 5.618 11,476 -0.17(-3.01%)
May 18, 2007 5.480 5.792 5.480 5.792 8,188 +0.14(+2.42%)
May 17, 2007 5.549 5.724 5.462 5.655 16,698 +0.05(+0.89%)
May 16, 2007 5.468 5.605 5.456 5.605 3,293 +0.07(+1.24%)
May 15, 2007 5.555 5.670 5.537 5.537 8,432 -0.14(-2.41%)
May 14, 2007 5.699 5.705 5.499 5.674 28,013 +0.01(+0.11%)
May 11, 2007 5.680 5.680 5.655 5.668 8,008 +0.02(+0.44%)
May 10, 2007 5.661 5.668 5.481 5.643 31,455 +0.02(+0.31%)
May 09, 2007 5.418 5.649 5.412 5.625 85,552 +0.28(+5.27%)
May 08, 2007 6.048 6.309 5.263 5.344 391,300 -0.80(-13.07%)
May 07, 2007 6.128 6.166 6.054 6.147 23,678 +0.11(+1.75%)
May 04, 2007 6.135 6.203 5.979 6.041 25,619 -0.12(-1.92%)
May 03, 2007 6.097 6.197 5.985 6.160 16,717 +0.02(+0.30%)
May 02, 2007 6.222 6.222 5.917 6.141 39,573 +0.01(+0.10%)
May 01, 2007 6.166 6.166 5.917 6.135 13,728 +0.03(+0.51%)
Apr 30, 2007 5.836 6.328 5.830 6.104 53,759 +0.19(+3.16%)
Apr 27, 2007 5.811 5.917 5.811 5.917 6,583 +0.00(+0.00%)
Apr 26, 2007 5.979 5.979 5.867 5.917 10,634 -0.05(-0.84%)
Apr 25, 2007 5.836 5.967 5.836 5.967 23,727 +0.08(+1.38%)
Apr 24, 2007 5.917 5.917 5.805 5.886 10,115 -0.02(-0.42%)
Apr 23, 2007 5.979 5.979 5.811 5.910 18,938 -0.10(-1.66%)
Apr 20, 2007 6.010 6.041 5.730 6.010 30,628 +0.02(+0.31%)
Apr 19, 2007 5.943 6.060 5.792 5.991 10,115 -0.07(-1.23%)
Apr 18, 2007 5.991 6.066 5.979 6.066 3,853 +0.03(+0.52%)
Apr 17, 2007 6.085 6.085 5.923 6.035 8,028 +0.01(+0.21%)
Apr 16, 2007 6.029 6.141 5.842 6.023 27,152 -0.01(-0.21%)
Apr 13, 2007 6.091 6.153 5.917 6.035 25,156 +0.06(+0.94%)
Apr 12, 2007 5.848 6.029 5.780 5.979 12,531 +0.12(+2.13%)
Apr 11, 2007 5.823 5.985 5.780 5.854 18,003 +0.00(+0.00%)
Apr 10, 2007 5.792 5.879 5.786 5.854 38,491 -0.02(-0.42%)
Apr 09, 2007 6.066 6.066 5.792 5.879 36,347 -0.19(-3.18%)
Apr 05, 2007 6.072 6.072 5.923 6.072 17,237 +0.04(+0.62%)
Apr 04, 2007 5.886 6.104 5.886 6.035 9,651 +0.13(+2.22%)
Apr 03, 2007 5.699 5.904 5.699 5.904 6,125 +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.