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

C S P Inc (NQ: CSPI )

13.33 +0.25 (+1.91%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 10, 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 (%)
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%)
Sep 02, 2003 2.080 2.205 2.080 2.117 1,766 -0.13(-5.58%)
Aug 29, 2003 2.086 2.242 2.086 2.242 2,247 +0.03(+1.41%)
Aug 28, 2003 2.224 2.224 2.024 2.211 16,056 -0.06(-2.74%)
Aug 27, 2003 2.273 2.273 2.218 2.273 1,284 -0.02(-0.79%)
Aug 26, 2003 2.292 2.292 2.086 2.291 9,312 +0.05(+2.19%)
Aug 25, 2003 2.242 2.242 2.242 2.242 0 +0.00(+0.00%)
Aug 22, 2003 2.242 2.242 2.242 2.242 481 +0.00(+0.00%)
Aug 21, 2003 2.180 2.379 2.180 2.242 6,743 +0.07(+3.15%)
Aug 20, 2003 2.174 2.174 2.174 2.174 642 -0.06(-2.51%)
Aug 19, 2003 2.055 2.248 2.055 2.230 18,143 -0.09(-3.76%)
Aug 18, 2003 2.180 2.317 2.080 2.317 9,954 -0.06(-2.36%)
Aug 15, 2003 2.342 2.379 2.317 2.373 21,194 +0.04(+1.63%)
Aug 14, 2003 2.379 2.379 2.335 2.335 3,371 -0.03(-1.32%)
Aug 13, 2003 2.286 2.366 2.118 2.366 6,261 -0.00(-0.03%)
Aug 12, 2003 2.367 2.367 2.193 2.367 7,867 -0.01(-0.52%)
Aug 11, 2003 2.379 2.379 2.161 2.379 56,838 -0.08(-3.29%)
Aug 08, 2003 2.485 2.491 2.385 2.460 13,005 +0.01(+0.25%)
Aug 07, 2003 2.398 2.460 2.161 2.454 46,884 +0.09(+3.68%)
Aug 06, 2003 1.931 2.491 1.931 2.367 160,561 +0.23(+10.79%)
Aug 05, 2003 2.037 2.136 2.030 2.136 35,002 +0.08(+3.94%)
Aug 04, 2003 1.931 2.055 1.868 2.055 21,033 +0.12(+6.45%)
Aug 01, 2003 1.931 1.931 1.930 1.931 2,408 +0.00(+0.00%)
Jul 31, 2003 1.893 1.931 1.893 1.931 1,605 +0.01(+0.32%)
Jul 30, 2003 1.931 1.962 1.868 1.924 34,360 +0.01(+0.65%)
Jul 29, 2003 1.906 1.931 1.738 1.912 43,833 +0.02(+1.32%)
Jul 28, 2003 1.787 1.894 1.787 1.887 5,940 -0.01(-0.66%)
Jul 25, 2003 1.744 1.900 1.744 1.900 2,729 -0.03(-1.61%)
Jul 24, 2003 1.868 1.931 1.868 1.931 321 +0.06(+3.33%)
Jul 23, 2003 1.763 1.868 1.738 1.868 9,152 +0.06(+3.48%)
Jul 22, 2003 1.906 1.906 1.781 1.806 3,853 -0.13(-6.48%)
Jul 21, 2003 1.931 1.931 1.774 1.931 3,692 +0.07(+4.03%)
Jul 18, 2003 1.844 1.882 1.738 1.856 7,385 -0.03(-1.65%)
Jul 17, 2003 1.843 1.900 1.738 1.887 13,166 -0.04(-2.26%)
Jul 16, 2003 1.837 1.931 1.837 1.931 4,014 +0.02(+0.98%)
Jul 15, 2003 1.868 1.931 1.837 1.912 7,064 +0.06(+3.33%)
Jul 14, 2003 2.018 2.018 1.850 1.850 15,574 -0.11(-5.71%)
Jul 11, 2003 1.962 1.962 1.962 1.962 481 -0.04(-2.14%)
Jul 10, 2003 1.949 2.005 1.949 2.005 3,853 +0.01(+0.66%)
Jul 09, 2003 1.862 2.024 1.862 1.992 7,546 -0.03(-1.57%)
Jul 08, 2003 1.900 2.055 1.868 2.024 50,898 +0.07(+3.50%)
Jul 07, 2003 1.949 1.956 1.912 1.956 3,050 +0.01(+0.64%)
Jul 03, 2003 1.819 1.993 1.819 1.943 13,005 +0.02(+0.97%)
Jul 02, 2003 1.937 1.943 1.825 1.924 83,652 -0.07(-3.44%)
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.