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

C S P Inc (NQ: CSPI )

13.59 +0.51 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 28, 2007 4.852 4.902 4.671 4.814 11,764 -0.05(-1.02%)
Sep 27, 2007 4.864 4.889 4.864 4.864 3,612 -0.01(-0.13%)
Sep 26, 2007 4.684 4.920 4.677 4.870 17,115 +0.16(+3.30%)
Sep 25, 2007 4.696 4.715 4.671 4.715 15,542 +0.01(+0.26%)
Sep 24, 2007 4.671 4.702 4.671 4.702 5,137 +0.03(+0.67%)
Sep 21, 2007 4.814 4.814 4.621 4.671 15,916 -0.11(-2.22%)
Sep 20, 2007 4.553 4.821 4.553 4.777 11,046 +0.06(+1.32%)
Sep 19, 2007 4.528 4.715 4.528 4.715 6,422 +0.09(+1.88%)
Sep 18, 2007 4.553 4.628 4.553 4.628 25,588 +0.07(+1.64%)
Sep 17, 2007 4.515 4.565 4.515 4.553 4,726 +0.06(+1.23%)
Sep 14, 2007 4.485 4.503 4.485 4.497 2,938 +0.01(+0.15%)
Sep 13, 2007 4.615 4.615 4.490 4.490 17,621 -0.16(-3.35%)
Sep 12, 2007 4.671 4.690 4.590 4.646 13,158 -0.01(-0.13%)
Sep 11, 2007 4.578 4.677 4.515 4.652 25,571 +0.11(+2.33%)
Sep 10, 2007 4.646 4.646 4.484 4.547 14,694 -0.17(-3.57%)
Sep 07, 2007 4.715 4.715 4.715 4.715 0 +0.00(+0.00%)
Sep 06, 2007 4.721 4.721 4.702 4.715 1,123 -0.02(-0.39%)
Sep 05, 2007 4.802 4.814 4.733 4.733 14,171 +0.02(+0.53%)
Sep 04, 2007 4.657 4.771 4.553 4.708 14,489 +0.06(+1.34%)
Aug 31, 2007 4.497 4.646 4.497 4.646 4,725 +0.03(+0.67%)
Aug 30, 2007 4.665 4.752 4.578 4.615 12,909 -0.02(-0.54%)
Aug 29, 2007 4.490 4.760 4.490 4.640 7,792 -0.09(-1.87%)
Aug 28, 2007 4.777 4.777 4.590 4.728 25,722 -0.07(-1.41%)
Aug 27, 2007 4.902 4.902 4.796 4.796 11,557 +0.04(+0.92%)
Aug 24, 2007 4.677 4.839 4.447 4.752 75,149 +0.09(+2.01%)
Aug 23, 2007 4.958 4.976 4.596 4.659 45,591 -0.32(-6.38%)
Aug 22, 2007 4.802 5.014 4.796 4.976 57,721 +0.13(+2.70%)
Aug 21, 2007 4.796 4.982 4.677 4.845 39,600 +0.07(+1.43%)
Aug 20, 2007 4.858 4.951 4.740 4.777 20,587 +0.00(+0.00%)
Aug 17, 2007 4.615 4.883 4.615 4.777 16,997 +0.01(+0.26%)
Aug 16, 2007 4.702 4.765 4.484 4.765 24,034 -0.04(-0.78%)
Aug 15, 2007 4.805 4.864 4.802 4.802 8,349 -0.02(-0.52%)
Aug 14, 2007 4.845 5.070 4.827 4.827 30,222 -0.06(-1.27%)
Aug 13, 2007 4.982 5.269 4.765 4.889 84,974 -0.09(-1.87%)
Aug 10, 2007 5.176 5.338 4.864 4.982 103,522 -0.16(-3.03%)
Aug 09, 2007 5.805 5.823 5.138 5.138 126,602 -0.72(-12.23%)
Aug 08, 2007 6.540 6.540 5.798 5.854 81,165 -0.37(-5.91%)
Aug 07, 2007 5.967 6.278 5.967 6.222 27,746 +0.18(+2.99%)
Aug 06, 2007 6.104 6.166 6.035 6.041 24,556 -0.12(-1.92%)
Aug 03, 2007 6.160 6.166 5.761 6.160 8,429 +0.12(+1.96%)
Aug 02, 2007 6.041 6.041 6.041 6.041 160 -0.10(-1.62%)
Aug 01, 2007 6.135 6.141 5.985 6.141 13,817 -0.01(-0.10%)
Jul 31, 2007 6.141 6.228 6.041 6.147 5,555 +0.02(+0.41%)
Jul 30, 2007 5.811 6.228 5.762 6.122 22,363 +0.39(+6.85%)
Jul 27, 2007 5.773 5.830 5.207 5.730 11,881 -0.01(-0.11%)
Jul 26, 2007 5.792 5.910 5.630 5.736 20,471 -0.11(-1.92%)
Jul 25, 2007 5.823 5.935 5.680 5.848 35,601 -0.07(-1.16%)
Jul 24, 2007 6.048 6.072 5.854 5.917 14,789 -0.22(-3.65%)
Jul 23, 2007 6.303 6.353 6.141 6.141 31,076 -0.11(-1.69%)
Jul 20, 2007 6.228 6.284 6.191 6.247 11,881 +0.06(+1.01%)
Jul 19, 2007 6.085 6.378 6.066 6.185 37,691 +0.12(+2.06%)
Jul 18, 2007 5.879 6.060 5.811 6.060 33,156 +0.21(+3.51%)
Jul 17, 2007 5.792 5.854 5.699 5.854 27,782 +0.06(+1.08%)
Jul 16, 2007 5.748 5.830 5.724 5.792 11,547 +0.07(+1.20%)
Jul 13, 2007 5.761 5.761 5.724 5.724 10,597 +0.04(+0.77%)
Jul 12, 2007 5.618 5.886 5.574 5.680 53,544 +0.11(+1.90%)
Jul 11, 2007 5.574 5.612 5.574 5.574 9,954 -0.01(-0.22%)
Jul 10, 2007 5.624 5.636 5.574 5.587 22,949 -0.02(-0.33%)
Jul 09, 2007 5.574 5.636 5.574 5.605 17,233 +0.04(+0.68%)
Jul 06, 2007 5.636 5.643 5.567 5.567 6,743 -0.03(-0.46%)
Jul 05, 2007 5.605 5.636 5.562 5.593 23,340 +0.02(+0.45%)
Jul 03, 2007 5.555 5.568 5.549 5.568 13,219 -0.04(-0.78%)
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.