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, 2007 4.489 4.638 4.489 4.638 4,733 +0.03(+0.67%)
Aug 30, 2007 4.657 4.744 4.570 4.607 12,931 -0.02(-0.54%)
Aug 29, 2007 4.483 4.752 4.483 4.632 7,805 -0.09(-1.87%)
Aug 28, 2007 4.769 4.769 4.582 4.720 25,766 -0.07(-1.41%)
Aug 27, 2007 4.893 4.893 4.787 4.787 11,577 +0.04(+0.92%)
Aug 24, 2007 4.669 4.831 4.439 4.744 75,280 +0.09(+2.01%)
Aug 23, 2007 4.949 4.967 4.588 4.651 45,670 -0.32(-6.38%)
Aug 22, 2007 4.794 5.005 4.787 4.968 57,822 +0.13(+2.70%)
Aug 21, 2007 4.787 4.974 4.669 4.837 39,669 +0.07(+1.43%)
Aug 20, 2007 4.850 4.943 4.731 4.769 20,623 +0.00(+0.00%)
Aug 17, 2007 4.607 4.874 4.607 4.769 17,026 +0.01(+0.26%)
Aug 16, 2007 4.694 4.756 4.476 4.756 24,076 -0.04(-0.78%)
Aug 15, 2007 4.797 4.856 4.794 4.794 8,363 -0.02(-0.52%)
Aug 14, 2007 4.837 5.061 4.818 4.818 30,275 -0.06(-1.27%)
Aug 13, 2007 4.974 5.260 4.756 4.881 85,121 -0.09(-1.88%)
Aug 10, 2007 5.167 5.328 4.856 4.974 103,702 -0.16(-3.03%)
Aug 09, 2007 5.795 5.813 5.129 5.129 126,823 -0.71(-12.23%)
Aug 08, 2007 6.528 6.528 5.788 5.844 81,306 -0.37(-5.91%)
Aug 07, 2007 5.956 6.267 5.956 6.211 27,794 +0.18(+2.99%)
Aug 06, 2007 6.093 6.155 6.025 6.031 24,599 -0.12(-1.92%)
Aug 03, 2007 6.149 6.155 5.751 6.149 8,444 +0.12(+1.96%)
Aug 02, 2007 6.031 6.031 6.031 6.031 160 -0.10(-1.62%)
Aug 01, 2007 6.124 6.130 5.975 6.130 13,841 -0.01(-0.10%)
Jul 31, 2007 6.130 6.217 6.031 6.136 5,565 +0.02(+0.41%)
Jul 30, 2007 5.801 6.217 5.752 6.112 22,401 +0.39(+6.85%)
Jul 27, 2007 5.763 5.819 5.198 5.720 11,902 -0.01(-0.11%)
Jul 26, 2007 5.782 5.900 5.620 5.726 20,507 -0.11(-1.92%)
Jul 25, 2007 5.813 5.925 5.670 5.838 35,663 -0.07(-1.16%)
Jul 24, 2007 6.037 6.062 5.844 5.906 14,815 -0.22(-3.65%)
Jul 23, 2007 6.292 6.342 6.130 6.130 31,130 -0.11(-1.69%)
Jul 20, 2007 6.217 6.273 6.180 6.236 11,902 +0.06(+1.01%)
Jul 19, 2007 6.074 6.367 6.056 6.174 37,757 +0.12(+2.06%)
Jul 18, 2007 5.869 6.049 5.801 6.049 33,213 +0.21(+3.51%)
Jul 17, 2007 5.782 5.844 5.689 5.844 27,830 +0.06(+1.08%)
Jul 16, 2007 5.739 5.819 5.714 5.782 11,567 +0.07(+1.20%)
Jul 13, 2007 5.751 5.751 5.714 5.714 10,615 +0.04(+0.77%)
Jul 12, 2007 5.608 5.875 5.564 5.670 53,637 +0.11(+1.90%)
Jul 11, 2007 5.564 5.602 5.564 5.564 9,972 -0.01(-0.22%)
Jul 10, 2007 5.614 5.627 5.564 5.577 22,989 -0.02(-0.33%)
Jul 09, 2007 5.564 5.627 5.564 5.596 17,263 +0.04(+0.68%)
Jul 06, 2007 5.627 5.633 5.558 5.558 6,755 -0.03(-0.46%)
Jul 05, 2007 5.596 5.627 5.552 5.583 23,381 +0.02(+0.45%)
Jul 03, 2007 5.546 5.558 5.540 5.558 13,242 -0.04(-0.78%)
Jul 02, 2007 5.515 5.608 5.515 5.602 5,549 -0.01(-0.22%)
Jun 29, 2007 5.579 5.614 5.502 5.614 8,281 +0.08(+1.46%)
Jun 28, 2007 5.540 5.596 5.533 5.533 5,153 -0.12(-2.20%)
Jun 27, 2007 5.552 5.658 5.540 5.658 4,001 -0.02(-0.33%)
Jun 26, 2007 5.639 5.676 5.533 5.676 6,594 +0.01(+0.11%)
Jun 25, 2007 5.670 5.670 5.670 5.670 321 +0.06(+1.00%)
Jun 22, 2007 5.645 5.676 5.546 5.614 7,559 +0.06(+1.07%)
Jun 21, 2007 5.555 5.555 5.555 5.555 1,206 -0.12(-2.04%)
Jun 20, 2007 5.596 5.670 5.564 5.670 4,664 +0.00(+0.00%)
Jun 19, 2007 5.645 5.670 5.596 5.670 9,972 -0.09(-1.51%)
Jun 18, 2007 5.521 5.778 5.515 5.757 20,265 +0.21(+3.81%)
Jun 15, 2007 5.546 5.564 5.533 5.546 12,545 -0.01(-0.22%)
Jun 14, 2007 5.639 5.639 5.533 5.558 4,503 -0.07(-1.22%)
Jun 13, 2007 5.620 5.707 5.527 5.627 6,272 +0.03(+0.56%)
Jun 12, 2007 5.589 5.695 5.533 5.596 13,993 -0.01(-0.11%)
Jun 11, 2007 5.502 5.732 5.502 5.602 21,195 +0.04(+0.78%)
Jun 08, 2007 5.545 5.627 5.545 5.558 11,414 +0.01(+0.22%)
Jun 07, 2007 5.533 5.583 5.533 5.546 973 -0.01(-0.22%)
Jun 06, 2007 5.546 5.583 5.533 5.558 13,970 +0.01(+0.11%)
Jun 05, 2007 5.676 5.707 5.552 5.552 9,449 -0.05(-0.89%)
Jun 04, 2007 5.564 5.720 5.564 5.602 12,500 -0.02(-0.44%)
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.