Indicators

C S P Inc (NQ: CSPI )

15.41 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.384	6.620	6.228	6.620	37,775	+0.14(+2.21%)
Jul 28, 2005	6.477	6.645	6.216	6.477	102,731	+0.02(+0.39%)
Jul 27, 2005	6.092	6.676	6.092	6.452	271,682	+0.36(+5.92%)
Jul 26, 2005	5.768	6.179	5.768	6.092	46,999	+0.27(+4.70%)
Jul 25, 2005	6.117	6.117	5.756	5.818	31,563	-0.20(-3.31%)
Jul 22, 2005	6.154	6.247	5.967	6.017	23,564	-0.19(-3.11%)
Jul 21, 2005	6.278	6.278	6.123	6.210	80,501	-0.10(-1.57%)
Jul 20, 2005	5.625	6.365	5.625	6.309	227,525	+0.67(+11.91%)
Jul 19, 2005	5.657	5.694	5.607	5.638	11,381	+0.01(+0.22%)
Jul 18, 2005	5.601	5.632	5.520	5.625	12,306	-0.01(-0.22%)
Jul 15, 2005	5.681	5.731	5.632	5.638	8,365	-0.06(-0.98%)
Jul 14, 2005	5.750	5.880	5.657	5.694	26,471	-0.08(-1.40%)
Jul 13, 2005	5.594	5.837	5.594	5.775	37,483	+0.11(+1.98%)
Jul 12, 2005	5.507	5.663	5.377	5.663	88,418	+0.19(+3.52%)
Jul 11, 2005	5.532	5.532	5.327	5.470	12,387	+0.00(+0.00%)
Jul 08, 2005	5.470	5.557	5.445	5.470	18,983	-0.06(-1.12%)
Jul 07, 2005	5.327	5.532	5.110	5.532	34,213	+0.09(+1.60%)
Jul 06, 2005	5.514	5.514	5.364	5.445	6,299	+0.12(+2.34%)
Jul 05, 2005	5.464	5.532	5.234	5.321	9,169	-0.04(-0.70%)

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.