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

C S P Inc (NQ: CSPI )

14.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 4.439 4.439 4.377 4.427 5,307 +0.04(+0.85%)
Aug 30, 2005 4.551 4.551 4.265 4.389 6,433 -0.06(-1.26%)
Aug 29, 2005 4.383 4.458 4.383 4.445 4,386 +0.00(+0.00%)
Aug 26, 2005 4.452 4.570 4.413 4.445 26,804 -0.13(-2.85%)
Aug 25, 2005 4.756 4.775 4.483 4.576 43,501 -0.17(-3.66%)
Aug 24, 2005 4.794 4.794 4.744 4.750 37,154 -0.09(-1.93%)
Aug 23, 2005 4.775 4.843 4.750 4.843 6,916 +0.08(+1.70%)
Aug 22, 2005 4.731 4.887 4.731 4.762 28,015 -0.02(-0.52%)
Aug 19, 2005 4.794 4.843 4.769 4.787 18,612 -0.08(-1.66%)
Aug 18, 2005 4.818 4.868 4.762 4.868 8,009 +0.14(+3.03%)
Aug 17, 2005 5.073 5.073 4.690 4.725 31,199 -0.22(-4.40%)
Aug 16, 2005 4.837 5.098 4.731 4.943 59,060 +0.17(+3.52%)
Aug 15, 2005 4.657 5.030 4.539 4.775 109,281 +0.19(+4.07%)
Aug 12, 2005 4.539 4.725 4.476 4.588 64,947 +0.05(+1.10%)
Aug 11, 2005 4.433 4.974 4.433 4.539 112,041 +0.06(+1.39%)
Aug 10, 2005 4.315 4.644 4.315 4.476 1,295,178 -2.03(-31.23%)
Aug 09, 2005 6.808 6.994 6.416 6.510 54,685 -0.23(-3.41%)
Aug 08, 2005 7.094 7.436 6.684 6.740 83,159 -0.27(-3.82%)
Aug 05, 2005 6.777 7.100 6.764 7.007 81,972 +0.24(+3.58%)
Aug 04, 2005 6.495 6.839 6.485 6.764 58,671 +0.14(+2.06%)
Aug 03, 2005 6.715 6.752 6.441 6.628 46,103 +0.09(+1.33%)
Aug 02, 2005 6.578 6.957 6.497 6.541 161,502 -0.04(-0.57%)
Aug 01, 2005 6.777 6.777 6.354 6.578 40,429 -0.04(-0.66%)
Jul 29, 2005 6.385 6.621 6.230 6.621 37,767 +0.14(+2.21%)
Jul 28, 2005 6.478 6.646 6.217 6.478 102,709 +0.02(+0.39%)
Jul 27, 2005 6.093 6.677 6.093 6.454 271,625 +0.36(+5.92%)
Jul 26, 2005 5.770 6.180 5.770 6.093 46,989 +0.27(+4.70%)
Jul 25, 2005 6.118 6.118 5.757 5.819 31,557 -0.20(-3.31%)
Jul 22, 2005 6.155 6.248 5.969 6.018 23,559 -0.19(-3.11%)
Jul 21, 2005 6.279 6.279 6.124 6.212 80,484 -0.10(-1.57%)
Jul 20, 2005 5.627 6.367 5.627 6.311 227,477 +0.67(+11.91%)
Jul 19, 2005 5.658 5.695 5.608 5.639 11,379 +0.01(+0.22%)
Jul 18, 2005 5.602 5.633 5.521 5.627 12,304 -0.01(-0.22%)
Jul 15, 2005 5.683 5.732 5.633 5.639 8,363 -0.06(-0.98%)
Jul 14, 2005 5.751 5.882 5.658 5.695 26,466 -0.08(-1.40%)
Jul 13, 2005 5.596 5.838 5.596 5.776 37,475 +0.11(+1.98%)
Jul 12, 2005 5.509 5.664 5.378 5.664 88,399 +0.19(+3.52%)
Jul 11, 2005 5.533 5.533 5.328 5.471 12,384 +0.00(+0.00%)
Jul 08, 2005 5.471 5.558 5.446 5.471 18,979 -0.06(-1.12%)
Jul 07, 2005 5.328 5.533 5.111 5.533 34,206 +0.09(+1.60%)
Jul 06, 2005 5.515 5.515 5.366 5.446 6,298 +0.12(+2.34%)
Jul 05, 2005 5.465 5.533 5.235 5.322 9,167 -0.04(-0.70%)
Jul 01, 2005 5.129 5.421 5.098 5.359 22,356 +0.24(+4.74%)
Jun 30, 2005 5.527 5.527 5.092 5.117 37,778 -0.26(-4.86%)
Jun 29, 2005 5.247 5.397 5.223 5.378 33,939 +0.09(+1.65%)
Jun 28, 2005 5.129 5.502 5.129 5.291 35,229 +0.04(+0.71%)
Jun 27, 2005 5.260 5.285 5.179 5.254 23,402 -0.03(-0.59%)
Jun 24, 2005 5.279 5.347 5.260 5.285 18,898 -0.10(-1.85%)
Jun 23, 2005 5.560 5.608 5.384 5.384 41,834 -0.12(-2.15%)
Jun 22, 2005 5.596 5.596 5.471 5.502 36,555 -0.07(-1.33%)
Jun 21, 2005 5.533 5.596 5.471 5.576 41,496 +0.17(+3.21%)
Jun 20, 2005 5.490 5.491 5.322 5.403 20,598 -0.05(-0.91%)
Jun 17, 2005 5.303 5.453 5.303 5.453 32,744 +0.06(+1.04%)
Jun 16, 2005 5.596 5.596 5.303 5.397 62,010 -0.12(-2.25%)
Jun 15, 2005 5.596 5.596 5.341 5.521 79,434 -0.07(-1.33%)
Jun 14, 2005 5.247 5.739 5.179 5.596 78,529 +0.22(+4.05%)
Jun 13, 2005 5.652 5.707 5.378 5.378 74,046 -0.25(-4.42%)
Jun 10, 2005 5.819 5.819 5.471 5.627 52,718 -0.02(-0.44%)
Jun 09, 2005 5.670 5.782 5.627 5.652 34,513 -0.04(-0.76%)
Jun 08, 2005 5.906 5.975 5.689 5.695 77,927 -0.29(-4.78%)
Jun 07, 2005 5.819 6.093 5.819 5.981 41,368 +0.12(+2.01%)
Jun 06, 2005 5.844 6.093 5.751 5.863 23,844 -0.01(-0.21%)
Jun 03, 2005 6.081 6.112 5.795 5.875 39,171 -0.09(-1.55%)
Jun 02, 2005 5.807 6.155 5.782 5.968 103,332 +0.12(+2.01%)
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.