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

C S P Inc (NQ: CSPI )

13.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 28, 2003 3.382 3.382 3.382 3.382 160 +0.00(+0.00%)
Nov 26, 2003 3.550 3.594 3.207 3.382 12,457 -0.23(-6.38%)
Nov 25, 2003 3.345 3.718 3.345 3.612 8,349 +0.08(+2.29%)
Nov 24, 2003 3.425 3.625 3.425 3.531 9,055 +0.14(+4.04%)
Nov 21, 2003 4.041 4.041 3.207 3.394 16,138 -0.51(-13.08%)
Nov 20, 2003 4.048 4.048 3.127 3.905 6,229 -0.16(-3.83%)
Nov 19, 2003 4.173 4.360 3.837 4.061 24,276 -0.08(-1.95%)
Nov 18, 2003 3.737 4.360 3.587 4.142 85,083 +0.40(+10.83%)
Nov 17, 2003 3.133 3.737 3.102 3.737 105,826 +0.50(+15.38%)
Nov 14, 2003 3.189 3.302 3.133 3.239 9,148 -0.08(-2.44%)
Nov 13, 2003 3.276 3.320 3.189 3.320 2,247 -0.03(-0.93%)
Nov 12, 2003 3.107 3.351 3.107 3.351 3,692 +0.20(+6.30%)
Nov 11, 2003 3.157 3.257 3.113 3.152 3,532 -0.09(-2.86%)
Nov 10, 2003 3.107 3.401 3.107 3.245 2,726 -0.08(-2.42%)
Nov 07, 2003 3.282 3.363 3.114 3.325 6,823 -0.10(-2.93%)
Nov 06, 2003 3.389 3.425 3.244 3.425 2,079 +0.16(+4.76%)
Nov 05, 2003 3.376 3.376 3.170 3.270 4,341 -0.14(-4.02%)
Nov 04, 2003 3.332 3.419 3.139 3.407 10,108 +0.11(+3.21%)
Nov 03, 2003 3.182 3.320 3.145 3.301 12,999 -0.11(-3.28%)
Oct 31, 2003 3.407 3.413 3.194 3.413 7,061 +0.15(+4.58%)
Oct 30, 2003 3.307 3.257 3.257 3.264 481 -0.04(-1.30%)
Oct 29, 2003 3.320 3.320 3.145 3.307 4,174 -0.06(-1.69%)
Oct 28, 2003 3.145 3.363 3.145 3.363 4,977 +0.06(+1.69%)
Oct 27, 2003 3.288 3.425 3.145 3.307 25,689 +0.05(+1.47%)
Oct 24, 2003 3.550 3.550 3.114 3.259 11,881 -0.20(-5.71%)
Oct 23, 2003 3.133 3.488 3.133 3.457 26,171 +0.30(+9.47%)
Oct 22, 2003 3.102 3.170 3.102 3.158 23,442 -0.02(-0.57%)
Oct 21, 2003 3.120 3.214 3.077 3.176 38,053 -0.09(-2.69%)
Oct 20, 2003 3.307 3.425 3.220 3.264 8,991 +0.02(+0.50%)
Oct 17, 2003 3.247 3.247 3.247 3.247 321 -0.02(-0.69%)
Oct 16, 2003 3.351 3.270 3.270 3.270 4,736 -0.08(-2.43%)
Oct 15, 2003 3.432 3.457 3.313 3.351 14,290 -0.05(-1.45%)
Oct 14, 2003 3.388 3.488 3.326 3.401 61,174 +0.09(+2.63%)
Oct 13, 2003 3.351 3.363 3.313 3.313 6,390 -0.05(-1.46%)
Oct 10, 2003 3.388 3.388 3.270 3.363 9,473 +0.06(+1.87%)
Oct 09, 2003 3.264 3.425 3.207 3.301 25,359 +0.06(+1.94%)
Oct 08, 2003 3.239 3.264 3.183 3.238 3,532 -0.03(-0.97%)
Oct 07, 2003 3.207 3.301 3.183 3.270 21,996 +0.07(+2.14%)
Oct 06, 2003 3.145 3.207 3.114 3.201 27,777 +0.06(+1.78%)
Oct 03, 2003 3.145 3.277 3.095 3.145 36,126 +0.05(+1.61%)
Oct 02, 2003 3.151 3.207 3.052 3.095 30,025 -0.02(-0.60%)
Oct 01, 2003 2.852 3.158 2.852 3.114 47,847 +0.28(+9.87%)
Sep 30, 2003 2.927 2.927 2.834 2.834 2,408 -0.11(-3.78%)
Sep 29, 2003 2.796 2.946 2.796 2.946 20,712 +0.06(+1.96%)
Sep 26, 2003 2.927 2.927 2.796 2.889 42,870 -0.03(-1.09%)
Sep 25, 2003 3.033 3.039 2.852 2.921 18,304 -0.10(-3.30%)
Sep 24, 2003 3.108 3.114 2.927 3.021 72,252 -0.12(-3.77%)
Sep 23, 2003 2.441 3.188 2.329 3.139 397,711 +0.49(+18.31%)
Sep 22, 2003 2.603 2.728 2.566 2.653 45,933 +0.01(+0.23%)
Sep 19, 2003 2.672 2.678 2.585 2.647 9,312 -0.01(-0.47%)
Sep 18, 2003 2.641 2.734 2.641 2.659 30,667 +0.09(+3.64%)
Sep 17, 2003 2.541 2.647 2.491 2.566 66,899 +0.02(+0.73%)
Sep 16, 2003 2.398 2.547 2.291 2.547 47,365 +0.15(+6.23%)
Sep 15, 2003 2.230 2.398 2.192 2.398 32,433 +0.00(+0.00%)
Sep 12, 2003 2.367 2.398 2.149 2.398 15,574 +0.02(+0.79%)
Sep 11, 2003 2.367 2.398 2.354 2.379 21,033 +0.01(+0.53%)
Sep 10, 2003 2.417 2.417 2.336 2.367 16,698 -0.03(-1.30%)
Sep 09, 2003 2.241 2.398 2.149 2.398 18,946 +0.09(+4.05%)
Sep 08, 2003 2.360 2.367 2.192 2.304 10,436 -0.06(-2.37%)
Sep 05, 2003 2.360 2.360 2.360 2.360 481 -0.01(-0.26%)
Sep 04, 2003 2.261 2.367 2.243 2.367 26,171 +0.09(+4.11%)
Sep 03, 2003 2.086 2.273 1.931 2.273 49,613 +0.16(+7.38%)
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.