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

C S P Inc (NQ: CSPI )

14.79 +0.51 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 4.439 4.651 4.439 4.651 965 -0.04(-0.93%)
Sep 29, 2004 4.402 4.750 4.365 4.694 11,419 +0.30(+6.79%)
Sep 28, 2004 4.850 4.850 4.365 4.396 17,049 -0.64(-12.72%)
Sep 27, 2004 5.254 5.254 4.725 5.036 2,090 +0.01(+0.12%)
Sep 24, 2004 5.030 5.030 5.030 5.030 160 +0.03(+0.62%)
Sep 23, 2004 4.874 4.999 4.700 4.999 6,916 +0.02(+0.36%)
Sep 22, 2004 5.129 5.129 4.694 4.981 4,664 -0.15(-2.90%)
Sep 21, 2004 5.129 5.129 5.129 5.129 804 +0.22(+4.56%)
Sep 20, 2004 5.129 5.247 4.756 4.905 5,468 -0.19(-3.78%)
Sep 17, 2004 4.439 5.099 4.414 5.098 11,741 +0.44(+9.48%)
Sep 16, 2004 4.408 4.663 4.209 4.657 15,842 -0.20(-4.10%)
Sep 15, 2004 4.632 4.856 4.632 4.856 3,699 +0.22(+4.83%)
Sep 14, 2004 4.085 4.633 4.085 4.632 1,930 -0.03(-0.67%)
Sep 13, 2004 4.476 4.663 4.476 4.663 9,811 +0.19(+4.17%)
Sep 10, 2004 3.992 4.508 3.992 4.476 17,209 +0.12(+2.86%)
Sep 09, 2004 3.973 4.352 3.973 4.352 9,489 +0.47(+12.02%)
Sep 08, 2004 4.035 4.035 3.824 3.885 8,042 -0.07(-1.75%)
Sep 07, 2004 4.271 4.271 3.948 3.954 48,895 -0.14(-3.49%)
Sep 03, 2004 3.960 4.097 3.960 4.097 1,125 +0.10(+2.49%)
Sep 02, 2004 4.352 4.352 3.898 3.998 9,167 -0.35(-8.14%)
Sep 01, 2004 4.663 4.663 3.998 4.352 2,251 +0.07(+1.60%)
Aug 31, 2004 3.842 4.340 3.836 4.284 11,258 +0.28(+6.99%)
Aug 30, 2004 3.774 4.004 3.718 4.004 6,755 +0.11(+2.71%)
Aug 27, 2004 4.023 4.023 3.898 3.898 643 -0.35(-8.33%)
Aug 26, 2004 4.259 4.383 4.215 4.253 4,664 -0.07(-1.58%)
Aug 25, 2004 4.321 4.321 4.321 4.321 0 +0.00(+0.00%)
Aug 24, 2004 4.321 4.321 4.321 4.321 0 +0.00(+0.00%)
Aug 23, 2004 4.178 4.508 4.178 4.321 3,216 +0.24(+5.78%)
Aug 20, 2004 4.470 4.539 4.047 4.085 965 -0.28(-6.41%)
Aug 19, 2004 4.321 4.570 4.321 4.365 9,650 +0.04(+0.86%)
Aug 18, 2004 4.327 4.327 4.327 4.327 0 +0.00(+0.00%)
Aug 17, 2004 4.278 4.352 4.103 4.327 13,510 -0.02(-0.43%)
Aug 16, 2004 4.302 4.346 4.228 4.346 1,286 +0.14(+3.40%)
Aug 13, 2004 4.228 4.228 4.203 4.203 643 +0.13(+3.21%)
Aug 12, 2004 3.961 4.110 3.961 4.072 3,377 -0.03(-0.76%)
Aug 11, 2004 4.197 4.203 3.929 4.103 1,769 -0.25(-5.71%)
Aug 10, 2004 3.980 4.408 3.979 4.352 10,454 +0.31(+7.69%)
Aug 09, 2004 4.414 4.414 4.010 4.041 9,167 -0.40(-9.09%)
Aug 06, 2004 4.501 4.501 4.135 4.445 7,881 +0.28(+6.72%)
Aug 05, 2004 3.949 4.632 3.949 4.166 27,021 -0.02(-0.45%)
Aug 04, 2004 4.296 4.296 4.166 4.184 5,951 -0.48(-10.27%)
Aug 03, 2004 4.564 4.663 3.743 4.663 3,739 +0.57(+13.81%)
Aug 02, 2004 3.892 4.228 3.805 4.097 8,685 +0.02(+0.46%)
Jul 30, 2004 4.110 4.135 3.836 4.079 8,524 -0.01(-0.15%)
Jul 29, 2004 4.097 4.097 4.047 4.085 3,055 +0.11(+2.66%)
Jul 28, 2004 3.979 4.103 3.712 3.979 14,958 +0.09(+2.40%)
Jul 27, 2004 3.886 3.886 3.886 3.886 160 -0.25(-6.02%)
Jul 26, 2004 3.898 4.166 3.898 4.135 1,286 +0.15(+3.89%)
Jul 23, 2004 3.780 4.159 3.712 3.980 10,132 +0.01(+0.31%)
Jul 22, 2004 3.967 3.967 3.967 3.967 0 +0.00(+0.00%)
Jul 21, 2004 3.967 3.973 3.743 3.967 7,720 -0.14(-3.46%)
Jul 20, 2004 3.979 4.110 3.967 4.110 3,699 +0.08(+2.01%)
Jul 19, 2004 3.973 4.029 3.948 4.029 3,055 +0.11(+2.86%)
Jul 16, 2004 3.755 4.004 3.755 3.917 4,503 -0.13(-3.23%)
Jul 15, 2004 4.035 4.103 3.923 4.047 6,594 +0.07(+1.72%)
Jul 14, 2004 3.979 3.979 3.979 3.979 160 -0.10(-2.44%)
Jul 13, 2004 4.166 4.166 3.730 4.079 21,552 -0.09(-2.09%)
Jul 12, 2004 4.166 4.389 4.166 4.166 6,272 -0.01(-0.15%)
Jul 09, 2004 4.408 4.570 4.172 4.172 3,377 -0.04(-1.03%)
Jul 08, 2004 4.079 4.302 3.886 4.215 10,454 -0.05(-1.17%)
Jul 07, 2004 4.508 4.508 4.016 4.265 18,818 -0.04(-1.01%)
Jul 06, 2004 4.383 4.383 4.215 4.309 22,517 -0.17(-3.88%)
Jul 02, 2004 4.365 4.644 4.365 4.483 3,538 +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.