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

C S P Inc (NQ: CSPI )

14.79 +0.51 (+3.57%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2005 4.438 4.438 4.376 4.426 5,308 +0.04(+0.85%)
Aug 30, 2005 4.550 4.550 4.264 4.388 6,435 -0.06(-1.26%)
Aug 29, 2005 4.382 4.457 4.382 4.444 4,387 +0.00(+0.00%)
Aug 26, 2005 4.451 4.569 4.412 4.444 26,809 -0.13(-2.85%)
Aug 25, 2005 4.755 4.774 4.482 4.575 43,510 -0.17(-3.66%)
Aug 24, 2005 4.793 4.793 4.743 4.749 37,162 -0.09(-1.93%)
Aug 23, 2005 4.774 4.842 4.749 4.842 6,917 +0.08(+1.70%)
Aug 22, 2005 4.730 4.886 4.730 4.761 28,021 -0.02(-0.52%)
Aug 19, 2005 4.793 4.842 4.768 4.786 18,616 -0.08(-1.66%)
Aug 18, 2005 4.817 4.867 4.761 4.867 8,011 +0.14(+3.03%)
Aug 17, 2005 5.072 5.072 4.689 4.724 31,206 -0.22(-4.40%)
Aug 16, 2005 4.836 5.097 4.730 4.942 59,073 +0.17(+3.52%)
Aug 15, 2005 4.656 5.029 4.538 4.774 109,304 +0.19(+4.07%)
Aug 12, 2005 4.538 4.724 4.476 4.587 64,961 +0.05(+1.10%)
Aug 11, 2005 4.432 4.973 4.432 4.538 112,065 +0.06(+1.39%)
Aug 10, 2005 4.314 4.643 4.314 4.476 1,295,452 -2.03(-31.23%)
Aug 09, 2005 6.807 6.993 6.415 6.508 54,697 -0.23(-3.41%)
Aug 08, 2005 7.092 7.434 6.682 6.738 83,177 -0.27(-3.82%)
Aug 05, 2005 6.775 7.099 6.763 7.005 81,989 +0.24(+3.58%)
Aug 04, 2005 6.493 6.838 6.483 6.763 58,683 +0.14(+2.06%)
Aug 03, 2005 6.713 6.751 6.440 6.626 46,113 +0.09(+1.33%)
Aug 02, 2005 6.577 6.956 6.496 6.539 161,536 -0.04(-0.57%)
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.