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

C S P Inc (NQ: CSPI )

13.07 -0.79 (-5.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 28, 2004 4.179 4.609 4.179 4.485 11,881 +0.38(+9.27%)
May 27, 2004 4.111 4.329 3.910 4.104 7,225 -0.01(-0.15%)
May 26, 2004 4.104 4.111 3.874 4.111 7,867 +0.06(+1.54%)
May 25, 2004 3.868 4.067 3.868 4.048 2,890 +0.19(+4.84%)
May 24, 2004 3.980 3.980 3.861 3.861 1,123 -0.12(-3.12%)
May 21, 2004 4.042 4.042 3.805 3.986 4,174 -0.16(-3.76%)
May 20, 2004 3.799 4.154 3.756 4.142 12,523 -0.04(-1.04%)
May 19, 2004 4.179 4.185 4.179 4.185 481 +0.01(+0.15%)
May 18, 2004 4.596 4.596 4.173 4.179 5,940 +0.00(+0.00%)
May 17, 2004 4.416 4.503 4.142 4.179 8,028 -0.21(-4.69%)
May 14, 2004 4.216 4.596 3.974 4.385 20,391 +0.39(+9.66%)
May 13, 2004 4.000 4.000 3.998 3.998 802 -0.06(-1.38%)
May 12, 2004 3.911 4.061 3.712 4.055 113,838 -0.11(-2.69%)
May 11, 2004 3.924 4.197 3.799 4.167 62,297 -0.04(-0.89%)
May 10, 2004 4.447 4.447 3.737 4.204 59,247 -0.44(-9.52%)
May 07, 2004 4.671 4.715 4.547 4.646 1,123 +0.02(+0.40%)
May 06, 2004 4.671 4.908 4.422 4.628 30,827 -0.04(-0.93%)
May 05, 2004 4.982 4.982 4.603 4.671 13,166 -0.19(-3.85%)
May 04, 2004 4.590 4.958 4.584 4.858 23,120 +0.47(+10.64%)
May 03, 2004 4.615 4.989 4.391 4.391 28,740 -0.54(-10.98%)
Apr 30, 2004 4.609 5.057 4.609 4.933 8,349 -0.02(-0.50%)
Apr 29, 2004 4.982 5.356 4.609 4.958 63,903 -0.11(-2.21%)
Apr 28, 2004 3.992 6.029 3.721 5.070 478,313 +1.27(+33.44%)
Apr 27, 2004 3.799 3.799 3.799 3.799 963 +0.21(+5.72%)
Apr 26, 2004 3.556 3.594 3.556 3.594 321 -0.38(-9.56%)
Apr 23, 2004 3.974 3.974 3.974 3.974 0 +0.00(+0.00%)
Apr 22, 2004 3.805 3.986 3.762 3.974 2,890 -0.01(-0.31%)
Apr 21, 2004 3.824 3.986 3.762 3.986 802 +0.01(+0.16%)
Apr 20, 2004 3.905 3.980 3.812 3.980 481 -0.04(-0.93%)
Apr 19, 2004 3.737 4.017 3.737 4.017 7,064 +0.28(+7.50%)
Apr 16, 2004 3.737 3.737 3.737 3.737 0 +0.00(+0.00%)
Apr 15, 2004 3.724 3.737 3.724 3.737 1,766 +0.26(+7.33%)
Apr 14, 2004 3.637 3.687 3.401 3.482 8,188 -0.12(-3.29%)
Apr 13, 2004 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Apr 12, 2004 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Apr 08, 2004 3.600 3.600 3.600 3.600 642 -0.13(-3.51%)
Apr 07, 2004 3.457 3.899 3.457 3.731 963 -0.01(-0.17%)
Apr 06, 2004 3.737 3.737 3.737 3.737 0 +0.00(+0.00%)
Apr 05, 2004 3.737 3.737 3.737 3.737 1,605 +0.26(+7.53%)
Apr 02, 2004 3.475 3.475 3.475 3.475 1,605 -0.26(-7.00%)
Apr 01, 2004 3.737 3.737 3.737 3.737 802 +0.00(+0.00%)
Mar 31, 2004 3.737 3.743 3.737 3.737 4,816 +0.21(+6.01%)
Mar 30, 2004 3.917 3.917 3.525 3.525 4,977 -0.34(-8.86%)
Mar 29, 2004 3.562 4.048 3.562 3.868 5,298 +0.12(+3.33%)
Mar 26, 2004 3.606 4.048 3.606 3.743 26,492 +0.13(+3.62%)
Mar 25, 2004 3.612 3.612 3.612 3.612 481 +0.15(+4.32%)
Mar 24, 2004 3.463 3.463 3.463 3.463 1,926 -0.01(-0.20%)
Mar 23, 2004 3.463 3.470 3.463 3.470 1,926 -0.09(-2.43%)
Mar 22, 2004 3.556 3.556 3.556 3.556 0 +0.00(+0.00%)
Mar 19, 2004 3.556 3.556 3.556 3.556 802 +0.08(+2.33%)
Mar 18, 2004 3.475 3.475 3.475 3.475 0 +0.00(+0.00%)
Mar 17, 2004 3.475 3.475 3.475 3.475 0 +0.00(+0.00%)
Mar 16, 2004 3.519 3.519 3.475 3.475 321 -0.16(-4.29%)
Mar 15, 2004 3.581 3.631 3.550 3.631 1,926 +0.00(+0.00%)
Mar 12, 2004 3.643 3.643 3.631 3.631 1,284 -0.11(-2.83%)
Mar 11, 2004 3.737 3.737 3.737 3.737 0 +0.00(+0.00%)
Mar 10, 2004 3.706 3.818 3.687 3.737 3,050 +0.09(+2.56%)
Mar 09, 2004 3.650 3.650 3.643 3.643 481 -0.11(-2.98%)
Mar 08, 2004 3.756 3.756 3.756 3.756 160 +0.00(+0.00%)
Mar 05, 2004 4.042 4.048 3.706 3.756 16,858 -0.29(-7.23%)
Mar 04, 2004 4.048 4.048 4.048 4.048 0 +0.00(+0.00%)
Mar 03, 2004 3.880 4.048 3.880 4.048 4,495 +0.00(+0.00%)
Mar 02, 2004 3.961 4.079 3.905 4.048 23,442 +0.21(+5.35%)
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.