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

C S P Inc (NQ: CSPI )

14.34 -0.56 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2007 5.549 5.693 5.543 5.605 10,998 +0.01(+0.22%)
May 30, 2007 5.574 5.699 5.499 5.593 41,373 +0.01(+0.11%)
May 29, 2007 5.580 5.649 5.580 5.587 2,625 -0.12(-2.07%)
May 25, 2007 5.699 5.705 5.686 5.705 7,225 +0.01(+0.22%)
May 24, 2007 5.549 5.693 5.549 5.693 3,628 +0.09(+1.67%)
May 23, 2007 5.543 5.605 5.487 5.599 5,041 -0.01(-0.11%)
May 22, 2007 5.649 5.649 5.543 5.605 17,276 -0.01(-0.22%)
May 21, 2007 5.543 5.699 5.543 5.618 11,476 -0.17(-3.01%)
May 18, 2007 5.480 5.792 5.480 5.792 8,188 +0.14(+2.42%)
May 17, 2007 5.549 5.724 5.462 5.655 16,698 +0.05(+0.89%)
May 16, 2007 5.468 5.605 5.456 5.605 3,293 +0.07(+1.24%)
May 15, 2007 5.555 5.670 5.537 5.537 8,432 -0.14(-2.41%)
May 14, 2007 5.699 5.705 5.499 5.674 28,013 +0.01(+0.11%)
May 11, 2007 5.680 5.680 5.655 5.668 8,008 +0.02(+0.44%)
May 10, 2007 5.661 5.668 5.481 5.643 31,455 +0.02(+0.31%)
May 09, 2007 5.418 5.649 5.412 5.625 85,552 +0.28(+5.27%)
May 08, 2007 6.048 6.309 5.263 5.344 391,300 -0.80(-13.07%)
May 07, 2007 6.128 6.166 6.054 6.147 23,678 +0.11(+1.75%)
May 04, 2007 6.135 6.203 5.979 6.041 25,619 -0.12(-1.92%)
May 03, 2007 6.097 6.197 5.985 6.160 16,717 +0.02(+0.30%)
May 02, 2007 6.222 6.222 5.917 6.141 39,573 +0.01(+0.10%)
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.