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

C S P Inc (NQ: CSPI )

13.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
May 30, 2008 3.575 3.728 3.575 3.662 37,102 +0.06(+1.55%)
May 29, 2008 3.556 3.662 3.556 3.606 24,448 -0.03(-0.86%)
May 28, 2008 3.650 3.681 3.619 3.637 25,137 -0.09(-2.50%)
May 27, 2008 3.643 3.731 3.637 3.731 21,296 +0.08(+2.22%)
May 26, 2008 3.650 3.650 3.650 3.650 160 +0.00(+0.00%)
May 23, 2008 3.650 3.650 3.650 3.650 160 +0.00(+0.00%)
May 22, 2008 3.650 3.706 3.581 3.650 26,171 -0.03(-0.85%)
May 21, 2008 3.606 3.687 3.556 3.681 12,042 +0.10(+2.78%)
May 20, 2008 3.675 3.681 3.550 3.581 18,882 -0.02(-0.69%)
May 19, 2008 3.724 3.724 3.587 3.606 23,848 -0.09(-2.36%)
May 16, 2008 3.556 3.693 3.531 3.693 23,104 +0.14(+3.85%)
May 15, 2008 3.612 3.631 3.525 3.556 48,690 -0.07(-2.06%)
May 14, 2008 3.650 3.675 3.600 3.631 8,991 +0.01(+0.17%)
May 13, 2008 3.643 3.737 3.612 3.625 22,505 -0.07(-2.02%)
May 12, 2008 3.724 3.737 3.675 3.700 10,563 +0.05(+1.37%)
May 09, 2008 3.650 3.675 3.643 3.650 5,377 -0.07(-2.01%)
May 08, 2008 3.643 3.762 3.643 3.724 14,771 +0.09(+2.57%)
May 07, 2008 3.749 3.840 3.612 3.631 25,217 +0.06(+1.75%)
May 06, 2008 3.643 3.643 3.469 3.569 18,429 +0.01(+0.17%)
May 05, 2008 3.643 3.662 3.457 3.562 12,271 -0.09(-2.39%)
May 02, 2008 3.565 3.656 3.562 3.650 3,211 +0.01(+0.17%)
May 01, 2008 3.594 3.693 3.475 3.643 11,020 -0.05(-1.35%)
Apr 30, 2008 3.774 3.787 3.619 3.693 4,425 -0.07(-1.82%)
Apr 29, 2008 3.737 3.768 3.737 3.762 6,534 -0.04(-0.98%)
Apr 28, 2008 3.849 3.849 3.718 3.799 5,086 +0.06(+1.67%)
Apr 25, 2008 3.731 3.743 3.619 3.737 7,385 -0.03(-0.83%)
Apr 24, 2008 3.743 3.799 3.737 3.768 6,583 +0.03(+0.83%)
Apr 23, 2008 3.880 3.880 3.712 3.737 14,659 -0.18(-4.61%)
Apr 22, 2008 3.768 3.917 3.768 3.917 6,639 +0.07(+1.94%)
Apr 21, 2008 3.893 3.924 3.799 3.843 11,517 +0.05(+1.31%)
Apr 18, 2008 3.643 3.924 3.643 3.793 3,692 +0.07(+2.01%)
Apr 17, 2008 3.737 3.830 3.650 3.718 7,706 -0.08(-2.13%)
Apr 16, 2008 3.799 3.799 3.737 3.799 10,959 -0.03(-0.81%)
Apr 15, 2008 3.643 3.880 3.643 3.830 19,985 +0.11(+2.84%)
Apr 14, 2008 3.861 3.861 3.724 3.724 4,495 -0.17(-4.32%)
Apr 11, 2008 3.768 3.911 3.768 3.893 13,005 +0.12(+3.31%)
Apr 10, 2008 3.768 3.924 3.762 3.768 4,028 -0.12(-3.04%)
Apr 09, 2008 3.893 3.893 3.843 3.886 2,045 +0.03(+0.81%)
Apr 08, 2008 3.924 3.924 3.768 3.855 8,927 -0.03(-0.80%)
Apr 07, 2008 3.780 3.886 3.724 3.886 10,166 +0.21(+5.76%)
Apr 04, 2008 3.737 3.737 3.556 3.675 12,368 -0.04(-1.01%)
Apr 03, 2008 3.619 3.712 3.612 3.712 2,729 -0.01(-0.33%)
Apr 02, 2008 3.774 3.774 3.587 3.724 3,452 +0.06(+1.70%)
Apr 01, 2008 3.650 3.762 3.550 3.662 21,373 -0.09(-2.49%)
Mar 31, 2008 3.693 3.787 3.693 3.756 13,686 +0.16(+4.51%)
Mar 28, 2008 3.612 3.793 3.519 3.594 25,368 -0.09(-2.53%)
Mar 27, 2008 3.861 3.861 3.681 3.687 6,904 -0.24(-6.18%)
Mar 26, 2008 3.581 3.930 3.488 3.930 24,065 +0.26(+6.95%)
Mar 25, 2008 3.774 3.774 3.637 3.675 4,601 -0.06(-1.67%)
Mar 24, 2008 3.656 3.737 3.656 3.737 9,974 +0.03(+0.84%)
Mar 21, 2008 3.700 3.768 3.631 3.706 17,562 +0.00(+0.00%)
Mar 20, 2008 3.700 3.768 3.631 3.706 17,562 +0.13(+3.66%)
Mar 19, 2008 3.525 3.780 3.525 3.575 11,014 +0.04(+1.23%)
Mar 18, 2008 3.619 3.737 3.531 3.531 16,370 -0.11(-2.91%)
Mar 17, 2008 3.637 3.818 3.619 3.637 22,759 -0.01(-0.17%)
Mar 14, 2008 3.643 3.737 3.643 3.643 4,015 -0.08(-2.17%)
Mar 13, 2008 3.500 3.749 3.500 3.724 10,760 +0.12(+3.46%)
Mar 12, 2008 3.625 3.793 3.594 3.600 19,829 -0.03(-0.86%)
Mar 11, 2008 3.544 3.731 3.544 3.631 17,944 -0.04(-1.02%)
Mar 10, 2008 3.612 3.681 3.382 3.668 13,710 +0.02(+0.68%)
Mar 07, 2008 3.525 3.662 3.500 3.643 16,120 +0.16(+4.46%)
Mar 06, 2008 3.706 3.756 3.475 3.488 41,561 -0.20(-5.41%)
Mar 05, 2008 3.737 3.793 3.675 3.687 32,052 -0.10(-2.63%)
Mar 04, 2008 3.774 3.787 3.737 3.787 9,553 +0.02(+0.49%)
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.