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 30, 2004 5.295 5.482 5.295 5.482 3,050 +0.00(+0.00%)
Nov 29, 2004 5.295 5.482 5.295 5.482 642 +0.12(+2.33%)
Nov 26, 2004 5.357 5.357 5.357 5.357 0 +0.00(+0.00%)
Nov 24, 2004 4.984 5.357 4.984 5.357 1,444 +0.10(+1.91%)
Nov 23, 2004 5.606 5.669 4.616 5.257 13,002 -0.35(-6.23%)
Nov 22, 2004 5.046 5.606 5.046 5.606 4,334 +0.56(+11.11%)
Nov 19, 2004 5.420 5.482 4.554 5.046 3,371 -0.31(-5.81%)
Nov 18, 2004 5.357 5.357 5.357 5.357 642 +0.00(+0.00%)
Nov 17, 2004 5.357 5.357 5.357 5.357 160 +0.21(+3.99%)
Nov 16, 2004 5.152 5.152 5.152 5.152 0 +0.00(+0.00%)
Nov 15, 2004 5.326 5.326 4.996 5.152 9,150 -0.18(-3.29%)
Nov 12, 2004 4.965 5.327 4.965 5.327 3,210 +0.36(+7.29%)
Nov 11, 2004 4.965 4.965 4.965 4.965 1,926 +0.12(+2.44%)
Nov 10, 2004 4.516 4.847 4.516 4.847 802 +0.05(+1.04%)
Nov 09, 2004 4.996 5.015 4.516 4.797 7,705 -0.32(-6.33%)
Nov 08, 2004 5.121 5.121 5.121 5.121 481 -0.11(-2.14%)
Nov 05, 2004 5.233 5.251 4.990 5.233 5,618 +0.01(+0.24%)
Nov 04, 2004 5.139 5.220 5.139 5.220 4,173 +0.08(+1.58%)
Nov 03, 2004 4.990 5.139 4.990 5.139 8,026 +0.04(+0.75%)
Nov 02, 2004 5.108 5.108 5.083 5.101 3,531 -0.06(-1.24%)
Nov 01, 2004 5.233 5.233 4.984 5.165 5,939 -0.05(-0.93%)
Oct 29, 2004 5.139 5.214 5.139 5.214 6,260 +0.07(+1.45%)
Oct 28, 2004 4.952 5.139 4.952 5.139 15,089 +0.14(+2.87%)
Oct 27, 2004 5.040 5.139 4.996 4.996 2,086 -0.09(-1.84%)
Oct 26, 2004 5.046 5.139 5.046 5.089 7,705 +0.15(+3.03%)
Oct 25, 2004 4.940 4.940 4.940 4.940 0 +0.00(+0.00%)
Oct 22, 2004 4.915 5.015 4.915 4.940 3,531 +0.16(+3.39%)
Oct 21, 2004 4.753 4.778 4.747 4.778 802 -0.17(-3.40%)
Oct 20, 2004 5.114 5.114 4.529 4.946 3,852 +0.34(+7.30%)
Oct 19, 2004 4.903 4.921 4.516 4.610 6,902 -0.09(-1.99%)
Oct 18, 2004 4.560 4.809 4.292 4.703 4,976 +0.12(+2.72%)
Oct 15, 2004 4.877 4.984 4.261 4.579 17,979 +0.15(+3.38%)
Oct 14, 2004 4.579 4.890 4.429 4.429 1,284 -0.33(-6.94%)
Oct 13, 2004 4.579 4.759 4.541 4.759 2,568 +0.02(+0.38%)
Oct 12, 2004 4.186 4.865 4.186 4.741 10,113 +0.07(+1.48%)
Oct 11, 2004 4.747 4.759 4.174 4.672 6,742 +0.13(+2.88%)
Oct 08, 2004 4.404 4.541 4.379 4.541 481 -0.16(-3.44%)
Oct 07, 2004 4.510 4.703 4.498 4.703 7,544 -0.04(-0.92%)
Oct 06, 2004 4.467 4.766 4.361 4.747 14,286 -0.11(-2.18%)
Oct 05, 2004 4.579 4.853 4.354 4.853 14,286 +0.16(+3.45%)
Oct 04, 2004 4.691 4.691 4.691 4.691 0 +0.00(+0.00%)
Oct 01, 2004 4.728 4.734 4.591 4.691 2,728 +0.03(+0.67%)
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%)
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.