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

C S P Inc (NQ: CSPI )

12.34 -0.05 (-0.39%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 2, 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, 2006 4.976 5.070 4.976 5.032 13,487 +0.08(+1.64%)
Aug 30, 2006 4.852 4.982 4.808 4.951 11,549 -0.03(-0.62%)
Aug 29, 2006 4.920 4.982 4.920 4.982 2,564 -0.01(-0.25%)
Aug 28, 2006 4.858 5.057 4.845 4.995 6,106 -0.07(-1.47%)
Aug 25, 2006 5.070 5.070 5.070 5.070 0 +0.00(+0.00%)
Aug 24, 2006 4.883 5.070 4.883 5.070 963 +0.09(+1.75%)
Aug 23, 2006 4.920 4.982 4.870 4.982 3,453 -0.04(-0.74%)
Aug 22, 2006 5.051 5.101 4.945 5.020 19,733 +0.03(+0.50%)
Aug 21, 2006 5.151 5.151 4.951 4.995 5,884 -0.12(-2.32%)
Aug 18, 2006 5.045 5.193 4.939 5.113 4,495 +0.06(+1.23%)
Aug 17, 2006 4.933 5.051 4.933 5.051 1,926 +0.04(+0.75%)
Aug 16, 2006 5.132 5.200 4.982 5.014 78,305 -0.12(-2.42%)
Aug 15, 2006 4.827 5.219 4.684 5.138 48,841 +0.16(+3.13%)
Aug 14, 2006 5.070 5.070 4.982 4.982 12,684 +0.05(+1.01%)
Aug 11, 2006 4.982 4.989 4.920 4.933 10,449 -0.11(-2.25%)
Aug 10, 2006 4.982 5.046 4.926 5.046 7,941 +0.06(+1.28%)
Aug 09, 2006 5.138 5.138 4.982 4.982 9,392 -0.04(-0.87%)
Aug 08, 2006 4.827 5.219 4.827 5.026 35,676 +0.60(+13.50%)
Aug 07, 2006 4.310 4.428 4.272 4.428 1,766 +0.03(+0.71%)
Aug 04, 2006 4.397 4.397 4.397 4.397 0 +0.00(+0.00%)
Aug 03, 2006 4.397 4.397 4.397 4.397 0 +0.00(+0.00%)
Aug 02, 2006 4.422 4.422 4.285 4.397 1,599 -0.01(-0.28%)
Aug 01, 2006 4.410 4.410 4.410 4.410 0 +0.00(+0.00%)
Jul 31, 2006 4.453 4.478 4.385 4.410 1,445 +0.02(+0.40%)
Jul 28, 2006 4.353 4.392 4.266 4.392 3,211 +0.03(+0.74%)
Jul 27, 2006 4.341 4.360 4.341 4.360 321 +0.00(+0.00%)
Jul 26, 2006 4.360 4.360 4.266 4.360 963 -0.02(-0.43%)
Jul 25, 2006 4.297 4.503 4.279 4.378 7,546 +0.02(+0.57%)
Jul 24, 2006 4.329 4.353 4.329 4.353 481 +0.09(+2.04%)
Jul 21, 2006 4.266 4.266 4.266 4.266 0 +0.00(+0.00%)
Jul 20, 2006 4.397 4.397 4.266 4.266 2,568 -0.06(-1.44%)
Jul 19, 2006 4.279 4.422 4.279 4.329 4,415 -0.06(-1.28%)
Jul 18, 2006 4.353 4.385 4.353 4.385 321 +0.06(+1.29%)
Jul 17, 2006 4.366 4.366 4.304 4.329 10,597 -0.02(-0.52%)
Jul 14, 2006 4.372 4.372 4.291 4.351 1,284 +0.07(+1.54%)
Jul 13, 2006 4.391 4.441 4.285 4.285 10,279 -0.11(-2.41%)
Jul 12, 2006 4.391 4.391 4.391 4.391 7,931 -0.03(-0.70%)
Jul 11, 2006 4.391 4.422 4.310 4.422 3,130 +0.02(+0.57%)
Jul 10, 2006 4.397 4.397 4.397 4.397 321 -0.03(-0.70%)
Jul 07, 2006 4.341 4.503 4.341 4.428 2,838 -0.04(-0.97%)
Jul 06, 2006 4.497 4.497 4.472 4.472 321 +0.02(+0.42%)
Jul 05, 2006 4.397 4.472 4.316 4.453 6,261 +0.05(+1.13%)
Jul 03, 2006 4.403 4.403 4.403 4.403 0 +0.00(+0.00%)
Jun 30, 2006 4.304 4.472 4.297 4.403 9,950 -0.02(-0.42%)
Jun 29, 2006 4.453 4.453 4.372 4.422 2,087 +0.07(+1.57%)
Jun 28, 2006 4.378 4.378 4.353 4.353 321 -0.12(-2.65%)
Jun 27, 2006 4.428 4.515 4.353 4.472 9,794 +0.19(+4.51%)
Jun 26, 2006 4.466 4.466 4.210 4.279 2,568 -0.13(-2.97%)
Jun 23, 2006 4.397 4.453 4.353 4.410 1,123 -0.01(-0.28%)
Jun 22, 2006 4.285 4.422 4.285 4.422 3,211 -0.06(-1.39%)
Jun 21, 2006 4.260 4.497 4.179 4.484 10,378 +0.25(+5.88%)
Jun 20, 2006 4.235 4.260 4.223 4.235 2,165 -0.08(-1.75%)
Jun 19, 2006 4.310 4.310 4.310 4.310 0 +0.00(+0.00%)
Jun 16, 2006 4.192 4.310 3.986 4.310 19,961 -0.05(-1.13%)
Jun 15, 2006 4.135 4.360 4.067 4.360 4,977 +0.23(+5.58%)
Jun 14, 2006 4.160 4.261 4.061 4.129 6,432 -0.14(-3.35%)
Jun 13, 2006 4.272 4.272 4.160 4.272 481 +0.02(+0.44%)
Jun 12, 2006 4.241 4.353 4.142 4.254 12,360 -0.01(-0.29%)
Jun 09, 2006 4.235 4.453 4.079 4.266 10,123 +0.01(+0.29%)
Jun 08, 2006 4.235 4.447 3.917 4.254 28,451 -0.07(-1.73%)
Jun 07, 2006 4.391 4.410 4.329 4.329 802 +0.03(+0.72%)
Jun 06, 2006 4.366 4.515 4.297 4.297 11,891 -0.07(-1.71%)
Jun 05, 2006 4.366 4.372 4.366 4.372 602 -0.11(-2.50%)
Jun 02, 2006 4.565 4.571 4.353 4.484 3,692 -0.14(-3.10%)
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.