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

C S P Inc (NQ: CSPI )

15.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 30, 2002 1.691 1.802 1.691 1.802 1,447 +0.09(+5.39%)
Aug 29, 2002 1.705 1.716 1.704 1.710 18,335 +0.01(+0.36%)
Aug 28, 2002 1.697 1.704 1.697 1.704 1,608 +0.01(+0.74%)
Aug 27, 2002 1.685 1.691 1.685 1.691 965 +0.07(+4.21%)
Aug 26, 2002 1.623 1.623 1.623 1.623 0 +0.00(+0.00%)
Aug 23, 2002 1.679 1.679 1.617 1.623 16,244 -0.18(-10.00%)
Aug 22, 2002 1.803 1.803 1.803 1.803 0 +0.00(+0.00%)
Aug 21, 2002 1.803 1.803 1.803 1.803 1,125 +0.00(+0.00%)
Aug 20, 2002 1.797 1.803 1.679 1.803 9,489 -0.02(-1.02%)
Aug 16, 2002 1.822 1.822 1.822 1.822 321 +0.02(+1.03%)
Aug 15, 2002 1.797 1.990 1.797 1.803 9,650 +0.01(+0.35%)
Aug 14, 2002 1.797 1.797 1.797 1.797 643 -0.16(-8.25%)
Aug 13, 2002 1.958 1.958 1.958 1.958 0 +0.00(+0.00%)
Aug 12, 2002 1.958 1.958 1.958 1.958 160 +0.17(+9.76%)
Aug 07, 2002 1.679 1.784 1.672 1.784 4,181 +0.00(+0.03%)
Aug 06, 2002 1.784 1.784 1.679 1.784 6,755 +0.04(+2.46%)
Aug 05, 2002 1.783 1.783 1.741 1.741 1,125 -0.05(-2.74%)
Aug 02, 2002 1.722 1.790 1.585 1.790 9,811 -0.02(-1.34%)
Aug 01, 2002 1.865 1.865 1.710 1.814 38,762 -0.08(-3.98%)
Jul 31, 2002 1.834 1.927 1.833 1.889 10,132 +0.06(+3.05%)
Jul 30, 2002 1.828 1.833 1.679 1.833 7,077 -0.01(-0.37%)
Jul 29, 2002 1.679 1.840 1.666 1.840 3,538 +0.03(+1.89%)
Jul 26, 2002 1.679 1.806 1.679 1.806 14,636 -0.03(-1.86%)
Jul 25, 2002 1.719 1.840 1.716 1.840 2,734 -0.15(-7.50%)
Jul 24, 2002 1.716 1.915 1.648 1.990 21,070 +0.03(+1.59%)
Jul 23, 2002 1.753 1.958 1.716 1.958 96,504 +0.15(+8.25%)
Jul 22, 2002 1.716 1.809 1.716 1.809 5,629 -0.05(-2.68%)
Jul 19, 2002 1.772 1.859 1.710 1.859 8,202 -0.09(-4.78%)
Jul 17, 2002 1.747 1.952 1.747 1.952 1,769 -0.05(-2.48%)
Jul 12, 2002 1.865 2.002 1.772 2.002 6,272 +0.01(+0.66%)
Jul 11, 2002 1.865 1.989 1.803 1.989 3,860 -0.07(-3.35%)
Jul 10, 2002 2.033 2.058 1.806 2.058 2,251 +0.04(+2.16%)
Jul 09, 2002 2.021 2.021 2.014 2.014 160 -0.01(-0.31%)
Jul 08, 2002 1.952 2.021 1.952 2.021 8,524 +0.07(+3.50%)
Jul 05, 2002 1.884 1.952 1.835 1.952 1,125 +0.14(+7.46%)
Jul 04, 2002 1.817 1.817 1.817 1.817 321 +0.00(+0.00%)
Jul 03, 2002 1.817 1.817 1.817 1.817 321 -0.14(-6.94%)
Jul 02, 2002 1.842 1.952 1.803 1.952 2,734 +0.00(+0.00%)
Jul 01, 2002 1.915 1.952 1.803 1.952 7,559 +0.00(+0.04%)
Jun 28, 2002 1.834 1.951 1.772 1.951 11,902 -0.00(-0.04%)
Jun 27, 2002 1.834 2.145 1.772 1.952 10,615 +0.12(+6.44%)
Jun 26, 2002 1.871 2.108 1.778 1.834 53,077 -0.27(-12.72%)
Jun 25, 2002 1.927 2.108 1.878 2.101 44,713 -0.07(-3.43%)
Jun 21, 2002 1.996 1.996 1.996 2.176 11,258 +0.11(+5.10%)
Jun 20, 2002 1.990 2.070 1.977 2.070 4,021 -0.01(-0.30%)
Jun 19, 2002 1.996 2.077 1.990 2.077 3,216 -0.01(-0.30%)
Jun 18, 2002 2.114 2.176 1.990 2.083 3,216 -0.03(-1.47%)
Jun 17, 2002 2.114 2.114 2.114 2.114 160 +0.00(+0.00%)
Jun 14, 2002 1.977 2.114 1.977 2.114 1,769 +0.06(+3.03%)
Jun 12, 2002 1.990 2.052 1.990 2.052 8,363 +0.00(+0.00%)
Jun 11, 2002 1.990 2.052 1.990 2.052 5,146 +0.00(+0.00%)
Jun 10, 2002 1.990 2.052 1.990 2.052 2,573 +0.00(+0.00%)
Jun 07, 2002 2.052 2.052 1.990 2.052 6,755 +0.00(+0.00%)
Jun 06, 2002 2.027 2.052 2.027 2.052 4,181 -0.12(-5.71%)
Jun 05, 2002 2.053 2.176 2.052 2.176 6,594 +0.00(+0.00%)
May 31, 2002 2.113 2.176 2.113 2.176 5,790 +0.12(+6.06%)
May 28, 2002 2.052 2.052 2.021 2.052 1,447 -0.06(-2.94%)
May 27, 2002 2.022 2.114 1.996 2.114 2,412 +0.00(+0.00%)
May 24, 2002 2.022 2.114 1.996 2.114 2,412 +0.00(+0.00%)
May 23, 2002 2.114 2.114 2.114 2.114 0 +0.00(+0.00%)
May 22, 2002 2.114 2.114 2.114 2.114 160 +0.00(+0.00%)
May 21, 2002 2.082 2.114 1.996 2.114 3,216 +0.03(+1.49%)
May 20, 2002 1.996 2.083 1.996 2.083 3,538 +0.00(+0.00%)
May 17, 2002 1.996 2.083 1.996 2.083 5,307 +0.06(+3.08%)
May 16, 2002 2.052 2.058 2.052 2.021 6,111 -0.09(-4.41%)
May 15, 2002 2.114 2.114 2.114 2.114 160 +0.00(+0.00%)
May 14, 2002 2.021 2.114 2.021 2.114 9,489 +0.00(+0.00%)
May 13, 2002 2.108 2.114 2.021 2.114 8,846 -0.06(-2.86%)
May 10, 2002 1.996 2.176 1.990 2.176 6,755 +0.12(+6.00%)
May 09, 2002 2.176 2.176 2.052 2.053 804 -0.12(-5.66%)
May 08, 2002 2.170 2.176 2.052 2.176 965 -0.10(-4.37%)
May 07, 2002 2.276 2.276 2.276 2.276 0 +0.00(+0.00%)
May 06, 2002 2.083 2.276 2.077 2.276 3,699 +0.10(+4.57%)
May 03, 2002 2.101 2.176 2.083 2.176 10,454 -0.06(-2.78%)
May 02, 2002 2.134 2.238 2.114 2.238 18,175 -0.04(-1.91%)
May 01, 2002 2.170 2.282 2.126 2.282 5,307 -0.01(-0.54%)
Apr 30, 2002 2.350 2.350 2.176 2.294 16,566 -0.11(-4.65%)
Apr 29, 2002 2.351 2.406 2.351 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 2.351 2.351 482 -0.06(-2.30%)
Apr 24, 2002 2.381 2.406 2.381 2.406 3,377 -0.04(-1.78%)
Apr 23, 2002 2.450 2.450 2.450 2.450 160 +0.07(+3.14%)
Apr 22, 2002 2.375 2.406 2.375 2.375 9,811 -0.09(-3.54%)
Apr 19, 2002 2.381 2.462 2.375 2.462 3,055 +0.00(+0.00%)
Apr 18, 2002 2.375 2.462 2.375 2.462 804 +0.00(+0.00%)
Apr 17, 2002 2.394 2.462 2.394 2.462 4,503 +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 2.425 2.462 6,111 +0.00(+0.00%)
Apr 11, 2002 2.450 2.462 2.425 2.462 12,706 +0.00(+0.01%)
Apr 10, 2002 2.474 2.474 2.450 2.462 43,105 -0.04(-1.50%)
Apr 09, 2002 2.425 2.518 2.425 2.499 12,223 -0.02(-0.74%)
Apr 08, 2002 2.574 2.574 2.425 2.518 2,734 -0.06(-2.17%)
Apr 05, 2002 2.518 2.574 2.474 2.574 12,867 +0.00(+0.00%)
Apr 04, 2002 2.425 2.574 2.344 2.574 3,860 +0.15(+6.15%)
Apr 03, 2002 2.425 2.425 2.394 2.425 3,055 +0.06(+2.63%)
Apr 02, 2002 2.363 2.363 2.300 2.363 21,070 +0.01(+0.26%)
Apr 01, 2002 2.238 2.356 2.238 2.356 482 +0.00(+0.00%)
Mar 29, 2002 2.419 2.419 2.269 2.356 3,216 +0.00(+0.00%)
Mar 28, 2002 2.419 2.419 2.269 2.356 3,216 +0.02(+1.07%)
Mar 27, 2002 2.239 2.331 2.239 2.331 1,769 +0.09(+4.14%)
Mar 26, 2002 2.239 2.239 2.239 2.239 160 -0.15(-6.47%)
Mar 25, 2002 2.363 2.425 2.300 2.394 55,490 +0.00(+0.00%)
Mar 22, 2002 2.425 2.425 2.331 2.394 15,279 -0.03(-1.28%)
Mar 21, 2002 2.331 2.425 2.331 2.425 8,363 +0.03(+1.30%)
Mar 20, 2002 2.313 2.394 2.300 2.394 482 +0.09(+4.05%)
Mar 19, 2002 2.300 2.300 2.300 2.300 804 +0.00(+0.00%)
Mar 18, 2002 2.302 2.302 2.282 2.300 11,419 -0.12(-5.08%)
Mar 15, 2002 2.424 2.424 2.424 2.424 1,608 -0.00(-0.05%)
Mar 14, 2002 2.425 2.425 2.425 2.425 0 +0.00(+0.00%)
Mar 13, 2002 2.425 2.425 2.425 2.425 965 +0.00(+0.00%)
Mar 12, 2002 2.394 2.425 2.282 2.425 4,664 +0.10(+4.28%)
Mar 11, 2002 2.425 2.425 2.238 2.325 1,447 -0.01(-0.27%)
Mar 08, 2002 2.238 2.331 2.238 2.331 1,769 +0.04(+1.90%)
Mar 07, 2002 2.300 2.300 2.213 2.288 6,433 +0.00(+0.00%)
Mar 06, 2002 2.288 2.288 2.220 2.288 4,503 +0.00(+0.00%)
Mar 05, 2002 2.207 2.288 2.207 2.288 2,734 +0.00(+0.00%)
Mar 04, 2002 2.177 2.288 2.176 2.288 2,090 +0.02(+1.10%)
Mar 01, 2002 2.157 2.263 2.114 2.263 8,042 +0.00(+0.00%)
Feb 28, 2002 2.201 2.263 2.201 2.263 1,608 +0.00(+0.00%)
Feb 27, 2002 2.151 2.263 2.151 2.263 7,720 -0.02(-1.09%)
Feb 26, 2002 2.145 2.288 2.126 2.288 57,902 +0.00(+0.00%)
Feb 25, 2002 2.288 2.288 2.288 2.288 0 +0.00(+0.00%)
Feb 22, 2002 2.288 2.288 2.145 2.288 9,167 +0.00(+0.00%)
Feb 21, 2002 2.182 2.288 2.151 2.288 20,105 +0.00(+0.00%)
Feb 20, 2002 2.176 2.288 2.157 2.288 13,993 +0.06(+2.79%)
Feb 19, 2002 2.282 2.300 2.176 2.226 29,916 -0.06(-2.45%)
Feb 18, 2002 2.282 2.282 2.282 2.282 0 +0.00(+0.00%)
Feb 15, 2002 2.282 2.282 2.282 2.282 0 +0.00(+0.00%)
Feb 14, 2002 2.220 2.282 2.220 2.282 482 +0.01(+0.27%)
Feb 13, 2002 2.288 2.300 2.251 2.276 52,434 -0.02(-1.05%)
Feb 12, 2002 2.238 2.325 2.238 2.300 15,923 +0.06(+2.78%)
Feb 11, 2002 2.176 2.238 2.176 2.238 7,237 +0.06(+2.83%)
Feb 08, 2002 2.095 2.176 2.095 2.176 321 +0.00(+0.00%)
Feb 07, 2002 2.176 2.176 2.095 2.176 8,042 +0.01(+0.57%)
Feb 06, 2002 2.101 2.164 2.101 2.164 2,573 -0.01(-0.57%)
Feb 05, 2002 2.108 2.176 2.108 2.176 11,098 +0.04(+2.04%)
Feb 04, 2002 2.095 2.133 2.095 2.133 965 -0.04(-2.00%)
Feb 01, 2002 2.238 2.238 2.083 2.176 10,293 -0.09(-4.11%)
Jan 31, 2002 2.229 2.269 2.145 2.269 4,503 +0.03(+1.39%)
Jan 30, 2002 2.170 2.238 2.139 2.238 19,140 +0.07(+3.45%)
Jan 29, 2002 2.164 2.164 2.163 2.164 2,895 -0.14(-5.95%)
Jan 28, 2002 2.164 2.300 2.164 2.300 643 +0.14(+6.32%)
Jan 25, 2002 2.176 2.251 2.164 2.164 24,769 -0.14(-5.95%)
Jan 24, 2002 2.151 2.300 2.151 2.300 6,755 +0.06(+2.78%)
Jan 23, 2002 2.176 2.238 2.176 2.238 4,503 +0.06(+2.86%)
Jan 22, 2002 2.269 2.269 2.176 2.176 32,329 -0.06(-2.78%)
Jan 21, 2002 2.269 2.269 2.238 2.238 321 +0.00(+0.00%)
Jan 18, 2002 2.269 2.269 2.238 2.238 321 -0.12(-5.26%)
Jan 17, 2002 2.269 2.363 2.269 2.363 1,447 +0.00(+0.00%)
Jan 16, 2002 2.363 2.363 2.363 2.363 0 +0.00(+0.00%)
Jan 15, 2002 2.269 2.363 2.269 2.363 321 -0.02(-0.78%)
Jan 14, 2002 2.381 2.381 2.381 2.381 0 +0.00(+0.00%)
Jan 11, 2002 2.419 2.419 2.195 2.381 15,923 -0.10(-4.01%)
Jan 10, 2002 2.481 2.481 2.481 2.481 0 +0.27(+12.38%)
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.