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

C S P Inc (NQ: CSPI )

14.76 +0.42 (+2.93%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 20, 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 (%)
Sep 30, 2004 4.448 4.660 4.448 4.660 963 -0.04(-0.93%)
Sep 29, 2004 4.410 4.759 4.373 4.703 11,397 +0.30(+6.79%)
Sep 28, 2004 4.859 4.859 4.373 4.404 17,015 -0.64(-12.72%)
Sep 27, 2004 5.264 5.264 4.734 5.046 2,086 +0.01(+0.12%)
Sep 24, 2004 5.040 5.040 5.040 5.040 160 +0.03(+0.62%)
Sep 23, 2004 4.884 5.008 4.709 5.008 6,902 +0.02(+0.36%)
Sep 22, 2004 5.139 5.139 4.703 4.990 4,655 -0.15(-2.90%)
Sep 21, 2004 5.139 5.139 5.139 5.139 802 +0.22(+4.56%)
Sep 20, 2004 5.139 5.258 4.766 4.915 5,457 -0.19(-3.78%)
Sep 17, 2004 4.448 5.109 4.422 5.108 11,718 +0.44(+9.48%)
Sep 16, 2004 4.417 4.672 4.217 4.666 15,811 -0.20(-4.10%)
Sep 15, 2004 4.641 4.865 4.641 4.865 3,692 +0.22(+4.83%)
Sep 14, 2004 4.093 4.642 4.093 4.641 1,926 -0.03(-0.67%)
Sep 13, 2004 4.485 4.672 4.485 4.672 9,792 +0.19(+4.17%)
Sep 10, 2004 3.999 4.516 3.999 4.485 17,176 +0.12(+2.86%)
Sep 09, 2004 3.981 4.361 3.981 4.361 9,471 +0.47(+12.02%)
Sep 08, 2004 4.043 4.043 3.831 3.893 8,026 -0.07(-1.75%)
Sep 07, 2004 4.280 4.280 3.956 3.962 48,800 -0.14(-3.49%)
Sep 03, 2004 3.968 4.105 3.968 4.105 1,123 +0.10(+2.49%)
Sep 02, 2004 4.361 4.361 3.906 4.006 9,150 -0.36(-8.14%)
Sep 01, 2004 4.672 4.672 4.006 4.361 2,247 +0.07(+1.60%)
Aug 31, 2004 3.850 4.349 3.844 4.292 11,236 +0.28(+6.99%)
Aug 30, 2004 3.781 4.012 3.725 4.012 6,742 +0.11(+2.71%)
Aug 27, 2004 4.030 4.030 3.906 3.906 642 -0.36(-8.33%)
Aug 26, 2004 4.267 4.392 4.224 4.261 4,655 -0.07(-1.58%)
Aug 25, 2004 4.329 4.329 4.329 4.329 0 +0.00(+0.00%)
Aug 24, 2004 4.329 4.329 4.329 4.329 0 +0.00(+0.00%)
Aug 23, 2004 4.186 4.516 4.186 4.329 3,210 +0.24(+5.78%)
Aug 20, 2004 4.479 4.548 4.055 4.093 963 -0.28(-6.41%)
Aug 19, 2004 4.329 4.579 4.329 4.373 9,631 +0.04(+0.86%)
Aug 18, 2004 4.336 4.336 4.336 4.336 0 +0.00(+0.00%)
Aug 17, 2004 4.286 4.361 4.111 4.336 13,484 -0.02(-0.43%)
Aug 16, 2004 4.311 4.354 4.236 4.354 1,284 +0.14(+3.40%)
Aug 13, 2004 4.236 4.236 4.211 4.211 642 +0.13(+3.21%)
Aug 12, 2004 3.969 4.118 3.969 4.080 3,371 -0.03(-0.76%)
Aug 11, 2004 4.205 4.211 3.937 4.111 1,765 -0.25(-5.71%)
Aug 10, 2004 3.987 4.417 3.987 4.361 10,434 +0.31(+7.69%)
Aug 09, 2004 4.423 4.423 4.018 4.049 9,150 -0.40(-9.09%)
Aug 06, 2004 4.510 4.510 4.143 4.454 7,865 +0.28(+6.72%)
Aug 05, 2004 3.956 4.641 3.956 4.174 26,968 -0.02(-0.45%)
Aug 04, 2004 4.305 4.305 4.174 4.192 5,939 -0.48(-10.27%)
Aug 03, 2004 4.572 4.672 3.750 4.672 3,732 +0.57(+13.81%)
Aug 02, 2004 3.900 4.236 3.812 4.105 8,668 +0.02(+0.46%)
Jul 30, 2004 4.118 4.143 3.844 4.087 8,507 -0.01(-0.15%)
Jul 29, 2004 4.105 4.105 4.055 4.093 3,050 +0.11(+2.66%)
Jul 28, 2004 3.987 4.111 3.719 3.987 14,929 +0.09(+2.40%)
Jul 27, 2004 3.893 3.893 3.893 3.893 160 -0.25(-6.02%)
Jul 26, 2004 3.906 4.174 3.906 4.143 1,284 +0.16(+3.89%)
Jul 23, 2004 3.788 4.168 3.719 3.987 10,113 +0.01(+0.31%)
Jul 22, 2004 3.975 3.975 3.975 3.975 0 +0.00(+0.00%)
Jul 21, 2004 3.974 3.981 3.750 3.975 7,705 -0.14(-3.46%)
Jul 20, 2004 3.987 4.118 3.974 4.118 3,692 +0.08(+2.01%)
Jul 19, 2004 3.981 4.037 3.956 4.037 3,050 +0.11(+2.86%)
Jul 16, 2004 3.763 4.012 3.763 3.925 4,494 -0.13(-3.23%)
Jul 15, 2004 4.043 4.111 3.931 4.055 6,581 +0.07(+1.72%)
Jul 14, 2004 3.987 3.987 3.987 3.987 160 -0.10(-2.44%)
Jul 13, 2004 4.174 4.174 3.738 4.087 21,510 -0.09(-2.09%)
Jul 12, 2004 4.174 4.398 4.174 4.174 6,260 -0.01(-0.15%)
Jul 09, 2004 4.417 4.579 4.180 4.180 3,371 -0.04(-1.03%)
Jul 08, 2004 4.087 4.311 3.893 4.224 10,434 -0.05(-1.17%)
Jul 07, 2004 4.516 4.516 4.024 4.273 18,781 -0.04(-1.01%)
Jul 06, 2004 4.392 4.392 4.224 4.317 22,473 -0.17(-3.88%)
Jul 02, 2004 4.373 4.653 4.373 4.491 3,531 +0.11(+2.41%)
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.