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

C S P Inc (NQ: CSPI )

13.08 -0.30 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jul 31, 2006 4.454 4.479 4.386 4.410 1,444 +0.02(+0.40%)
Jul 28, 2006 4.354 4.393 4.267 4.393 3,210 +0.03(+0.74%)
Jul 27, 2006 4.342 4.361 4.342 4.361 321 +0.00(+0.00%)
Jul 26, 2006 4.361 4.361 4.267 4.361 963 -0.02(-0.43%)
Jul 25, 2006 4.298 4.504 4.280 4.379 7,544 +0.02(+0.57%)
Jul 24, 2006 4.329 4.354 4.329 4.354 481 +0.09(+2.04%)
Jul 21, 2006 4.267 4.267 4.267 4.267 0 +0.00(+0.00%)
Jul 20, 2006 4.398 4.398 4.267 4.267 2,568 -0.06(-1.44%)
Jul 19, 2006 4.280 4.423 4.280 4.329 4,414 -0.06(-1.28%)
Jul 18, 2006 4.354 4.386 4.354 4.386 321 +0.06(+1.29%)
Jul 17, 2006 4.367 4.367 4.305 4.329 10,594 -0.02(-0.52%)
Jul 14, 2006 4.373 4.373 4.292 4.352 1,284 +0.07(+1.54%)
Jul 13, 2006 4.392 4.442 4.286 4.286 10,276 -0.11(-2.41%)
Jul 12, 2006 4.392 4.392 4.392 4.392 7,930 -0.03(-0.70%)
Jul 11, 2006 4.392 4.423 4.311 4.423 3,130 +0.02(+0.57%)
Jul 10, 2006 4.398 4.398 4.398 4.398 321 -0.03(-0.70%)
Jul 07, 2006 4.342 4.504 4.342 4.429 2,838 -0.04(-0.97%)
Jul 06, 2006 4.498 4.498 4.473 4.473 321 +0.02(+0.42%)
Jul 05, 2006 4.398 4.473 4.317 4.454 6,260 +0.05(+1.13%)
Jul 03, 2006 4.404 4.404 4.404 4.404 0 +0.00(+0.00%)
Jun 30, 2006 4.305 4.473 4.298 4.404 9,947 -0.02(-0.42%)
Jun 29, 2006 4.454 4.454 4.373 4.423 2,086 +0.07(+1.57%)
Jun 28, 2006 4.379 4.379 4.354 4.354 321 -0.12(-2.65%)
Jun 27, 2006 4.429 4.516 4.354 4.473 9,792 +0.19(+4.51%)
Jun 26, 2006 4.467 4.467 4.211 4.280 2,568 -0.13(-2.97%)
Jun 23, 2006 4.398 4.454 4.354 4.410 1,123 -0.01(-0.28%)
Jun 22, 2006 4.286 4.423 4.286 4.423 3,210 -0.06(-1.39%)
Jun 21, 2006 4.261 4.498 4.180 4.485 10,376 +0.25(+5.88%)
Jun 20, 2006 4.236 4.261 4.224 4.236 2,165 -0.08(-1.75%)
Jun 19, 2006 4.311 4.311 4.311 4.311 0 +0.00(+0.00%)
Jun 16, 2006 4.192 4.311 3.987 4.311 19,956 -0.05(-1.13%)
Jun 15, 2006 4.136 4.361 4.068 4.361 4,976 +0.23(+5.58%)
Jun 14, 2006 4.161 4.262 4.062 4.130 6,430 -0.14(-3.35%)
Jun 13, 2006 4.273 4.273 4.161 4.273 481 +0.02(+0.44%)
Jun 12, 2006 4.242 4.354 4.143 4.255 12,357 -0.01(-0.29%)
Jun 09, 2006 4.236 4.454 4.080 4.267 10,121 +0.01(+0.29%)
Jun 08, 2006 4.236 4.448 3.918 4.255 28,445 -0.07(-1.73%)
Jun 07, 2006 4.392 4.410 4.329 4.329 802 +0.03(+0.72%)
Jun 06, 2006 4.367 4.516 4.298 4.298 11,888 -0.07(-1.71%)
Jun 05, 2006 4.367 4.373 4.367 4.373 601 -0.11(-2.50%)
Jun 02, 2006 4.566 4.572 4.354 4.485 3,692 -0.14(-3.10%)
Jun 01, 2006 4.429 4.628 4.429 4.628 3,050 +0.24(+5.39%)
May 31, 2006 4.305 4.392 4.305 4.392 1,818 +0.09(+2.17%)
May 30, 2006 4.516 4.516 4.242 4.298 11,232 -0.22(-4.83%)
May 26, 2006 4.435 4.548 4.435 4.516 5,133 +0.03(+0.69%)
May 25, 2006 4.541 4.541 4.311 4.485 802 +0.02(+0.56%)
May 24, 2006 4.473 4.572 4.367 4.460 17,816 +0.09(+2.14%)
May 23, 2006 4.361 4.417 4.361 4.367 1,605 +0.01(+0.14%)
May 22, 2006 4.236 4.473 4.236 4.361 5,835 +0.11(+2.64%)
May 19, 2006 4.248 4.248 4.242 4.248 3,635 -0.06(-1.45%)
May 18, 2006 4.273 4.311 4.242 4.311 3,050 +0.10(+2.37%)
May 17, 2006 4.616 4.616 4.180 4.211 20,292 -0.31(-6.76%)
May 16, 2006 4.361 4.778 4.361 4.516 68,195 +0.19(+4.50%)
May 15, 2006 4.230 4.354 4.149 4.322 1,541 +0.20(+4.96%)
May 12, 2006 4.111 4.205 4.105 4.118 7,034 -0.14(-3.36%)
May 11, 2006 4.685 4.685 4.261 4.261 11,227 -0.22(-5.00%)
May 10, 2006 4.354 4.485 4.348 4.485 1,284 +0.11(+2.56%)
May 09, 2006 4.610 4.610 4.373 4.373 2,838 -0.17(-3.84%)
May 08, 2006 4.672 4.672 4.548 4.548 2,889 +0.01(+0.27%)
May 05, 2006 4.529 4.672 4.348 4.535 29,444 +0.18(+4.15%)
May 04, 2006 4.529 4.529 4.336 4.354 6,260 -0.13(-2.92%)
May 03, 2006 4.579 4.579 4.404 4.485 2,086 -0.01(-0.28%)
May 02, 2006 4.572 4.572 4.454 4.498 963 -0.07(-1.50%)
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.