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

C S P Inc (NQ: CSPI )

14.96 +0.74 (+5.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 (%)
Dec 31, 2004 6.440 6.527 5.887 6.458 113,560 +0.22(+3.58%)
Dec 30, 2004 6.701 6.838 6.141 6.235 181,306 -0.27(-4.11%)
Dec 29, 2004 6.191 7.366 5.880 6.502 746,460 +1.55(+31.41%)
Dec 28, 2004 5.041 5.041 4.848 4.948 10,617 -0.13(-2.57%)
Dec 27, 2004 5.041 5.078 5.041 5.078 1,930 -0.14(-2.74%)
Dec 23, 2004 5.526 5.619 5.221 5.221 5,148 -0.32(-5.83%)
Dec 22, 2004 5.545 5.545 5.545 5.545 0 +0.00(+0.00%)
Dec 21, 2004 4.973 5.657 4.973 5.545 9,009 +0.57(+11.50%)
Dec 20, 2004 5.134 5.134 4.973 4.973 2,413 -0.40(-7.51%)
Dec 17, 2004 5.371 5.395 5.371 5.377 1,447 +0.09(+1.76%)
Dec 16, 2004 5.277 5.284 5.277 5.284 2,895 +0.12(+2.41%)
Dec 15, 2004 4.973 5.159 4.749 5.159 2,574 +0.03(+0.61%)
Dec 14, 2004 5.277 5.277 5.035 5.128 5,469 -0.09(-1.79%)
Dec 13, 2004 5.284 5.284 5.221 5.221 1,769 +0.09(+1.82%)
Dec 10, 2004 5.203 5.203 5.036 5.128 1,769 +0.00(+0.00%)
Dec 09, 2004 5.240 5.240 5.097 5.128 3,539 +0.02(+0.37%)
Dec 08, 2004 5.097 5.110 5.097 5.110 643 -0.27(-4.97%)
Dec 07, 2004 5.377 5.377 5.377 5.377 0 +0.00(+0.00%)
Dec 06, 2004 5.377 5.377 5.377 5.377 643 +0.03(+0.58%)
Dec 03, 2004 5.346 5.346 5.346 5.346 804 -0.03(-0.58%)
Dec 02, 2004 5.377 5.377 5.377 5.377 0 +0.00(+0.00%)
Dec 01, 2004 5.470 5.470 5.377 5.377 482 -0.09(-1.70%)
Nov 30, 2004 5.284 5.470 5.284 5.470 3,056 +0.00(+0.00%)
Nov 29, 2004 5.284 5.470 5.284 5.470 643 +0.12(+2.33%)
Nov 26, 2004 5.346 5.346 5.346 5.346 0 +0.00(+0.00%)
Nov 24, 2004 4.973 5.346 4.973 5.346 1,447 +0.10(+1.91%)
Nov 23, 2004 5.594 5.657 4.606 5.246 13,030 -0.35(-6.23%)
Nov 22, 2004 5.035 5.594 5.035 5.594 4,343 +0.56(+11.11%)
Nov 19, 2004 5.408 5.470 4.544 5.035 3,378 -0.31(-5.81%)
Nov 18, 2004 5.345 5.346 5.345 5.346 643 +0.00(+0.00%)
Nov 17, 2004 5.346 5.346 5.346 5.346 160 +0.21(+3.99%)
Nov 16, 2004 5.141 5.141 5.141 5.141 0 +0.00(+0.00%)
Nov 15, 2004 5.315 5.315 4.985 5.141 9,169 -0.17(-3.29%)
Nov 12, 2004 4.954 5.315 4.954 5.315 3,217 +0.36(+7.29%)
Nov 11, 2004 4.954 4.954 4.954 4.954 1,930 +0.12(+2.44%)
Nov 10, 2004 4.507 4.836 4.507 4.836 804 +0.05(+1.04%)
Nov 09, 2004 4.985 5.004 4.507 4.786 7,722 -0.32(-6.33%)
Nov 08, 2004 5.110 5.110 5.110 5.110 482 -0.11(-2.14%)
Nov 05, 2004 5.221 5.240 4.979 5.221 5,630 +0.01(+0.24%)
Nov 04, 2004 5.128 5.209 5.128 5.209 4,182 +0.08(+1.58%)
Nov 03, 2004 4.980 5.128 4.980 5.128 8,043 +0.04(+0.75%)
Nov 02, 2004 5.097 5.097 5.072 5.090 3,539 -0.06(-1.24%)
Nov 01, 2004 5.221 5.221 4.973 5.154 5,952 -0.05(-0.93%)
Oct 29, 2004 5.128 5.203 5.128 5.203 6,274 +0.07(+1.45%)
Oct 28, 2004 4.942 5.128 4.942 5.128 15,122 +0.14(+2.87%)
Oct 27, 2004 5.029 5.128 4.985 4.985 2,091 -0.09(-1.84%)
Oct 26, 2004 5.035 5.128 5.035 5.078 7,722 +0.15(+3.03%)
Oct 25, 2004 4.929 4.929 4.929 4.929 0 +0.00(+0.00%)
Oct 22, 2004 4.904 5.004 4.904 4.929 3,539 +0.16(+3.39%)
Oct 21, 2004 4.743 4.768 4.737 4.768 804 -0.17(-3.40%)
Oct 20, 2004 5.103 5.103 4.520 4.936 3,861 +0.34(+7.30%)
Oct 19, 2004 4.892 4.911 4.507 4.600 6,917 -0.09(-1.99%)
Oct 18, 2004 4.550 4.799 4.283 4.693 4,987 +0.12(+2.72%)
Oct 15, 2004 4.867 4.973 4.252 4.569 18,018 +0.15(+3.38%)
Oct 14, 2004 4.569 4.880 4.420 4.420 1,287 -0.33(-6.94%)
Oct 13, 2004 4.569 4.749 4.531 4.749 2,574 +0.02(+0.38%)
Oct 12, 2004 4.177 4.855 4.177 4.731 10,135 +0.07(+1.48%)
Oct 11, 2004 4.737 4.749 4.165 4.662 6,756 +0.13(+2.88%)
Oct 08, 2004 4.395 4.531 4.370 4.531 482 -0.16(-3.44%)
Oct 07, 2004 4.500 4.693 4.488 4.693 7,561 -0.04(-0.92%)
Oct 06, 2004 4.457 4.755 4.351 4.737 14,317 -0.11(-2.18%)
Oct 05, 2004 4.569 4.842 4.345 4.842 14,317 +0.16(+3.45%)
Oct 04, 2004 4.681 4.681 4.681 4.681 0 +0.00(+0.00%)
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.