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

C S P Inc (NQ: CSPI )

14.34 -0.56 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2005 3.980 4.017 3.899 3.955 31,325 +0.02(+0.47%)
Oct 28, 2005 4.010 4.017 3.899 3.936 26,564 -0.02(-0.47%)
Oct 27, 2005 4.048 4.142 3.942 3.955 70,252 -0.22(-5.22%)
Oct 26, 2005 4.241 4.310 4.011 4.173 19,057 -0.07(-1.76%)
Oct 25, 2005 4.173 4.266 3.998 4.248 29,687 +0.09(+2.10%)
Oct 24, 2005 4.204 4.279 4.098 4.160 39,827 -0.16(-3.61%)
Oct 21, 2005 4.316 4.316 4.316 4.316 4,118 +0.02(+0.43%)
Oct 20, 2005 4.216 4.360 4.204 4.297 15,285 -0.11(-2.40%)
Oct 19, 2005 4.235 4.403 4.204 4.403 12,202 +0.04(+1.00%)
Oct 18, 2005 4.378 4.466 4.204 4.360 7,427 -0.01(-0.28%)
Oct 17, 2005 4.341 4.378 4.260 4.372 3,543 +0.01(+0.29%)
Oct 14, 2005 4.353 4.391 4.353 4.360 5,459 -0.04(-0.99%)
Oct 13, 2005 4.434 4.478 4.216 4.403 20,725 -0.04(-0.98%)
Oct 12, 2005 4.434 4.447 4.104 4.447 2,573 +0.04(+0.99%)
Oct 11, 2005 4.335 4.453 4.322 4.403 2,408 +0.11(+2.46%)
Oct 10, 2005 4.335 4.372 4.291 4.297 19,106 +0.05(+1.17%)
Oct 07, 2005 4.353 4.403 4.235 4.248 4,014 -0.13(-2.99%)
Oct 06, 2005 4.210 4.378 3.911 4.378 12,523 +0.07(+1.59%)
Oct 05, 2005 4.503 4.509 4.297 4.310 3,211 -0.14(-3.08%)
Oct 04, 2005 4.316 4.447 4.241 4.447 1,305 +0.06(+1.28%)
Oct 03, 2005 4.198 4.391 4.198 4.391 1,123 -0.06(-1.26%)
Sep 30, 2005 4.478 4.484 4.397 4.447 5,141 -0.01(-0.14%)
Sep 29, 2005 4.484 4.484 4.360 4.453 6,470 +0.02(+0.56%)
Sep 28, 2005 4.129 4.459 3.886 4.428 42,165 +0.14(+3.34%)
Sep 27, 2005 4.248 4.422 4.235 4.285 40,251 -0.11(-2.41%)
Sep 26, 2005 4.291 4.497 4.179 4.391 53,189 +0.06(+1.29%)
Sep 23, 2005 4.335 4.422 4.266 4.335 8,056 +0.01(+0.14%)
Sep 22, 2005 4.316 4.397 4.310 4.329 7,417 -0.11(-2.39%)
Sep 21, 2005 4.447 4.552 4.291 4.434 35,498 -0.07(-1.52%)
Sep 20, 2005 4.590 4.590 4.484 4.503 9,473 -0.12(-2.69%)
Sep 19, 2005 4.553 4.628 4.553 4.628 1,445 -0.04(-0.80%)
Sep 16, 2005 4.478 4.821 4.459 4.665 14,376 +0.13(+2.88%)
Sep 15, 2005 4.621 4.621 4.503 4.534 9,201 -0.12(-2.54%)
Sep 14, 2005 4.733 4.765 4.571 4.652 11,560 -0.22(-4.48%)
Sep 13, 2005 4.515 4.945 4.329 4.870 63,776 +0.07(+1.43%)
Sep 12, 2005 4.758 4.864 4.497 4.802 25,099 +0.13(+2.68%)
Sep 09, 2005 4.453 4.858 4.453 4.677 29,222 +0.29(+6.66%)
Sep 08, 2005 4.397 4.472 4.366 4.385 15,863 -0.05(-1.13%)
Sep 07, 2005 4.266 4.484 4.266 4.434 29,222 +0.06(+1.42%)
Sep 06, 2005 4.360 4.453 4.272 4.372 23,671 -0.06(-1.27%)
Sep 02, 2005 4.434 4.434 4.428 4.428 4,993 -0.02(-0.56%)
Sep 01, 2005 4.360 4.459 4.360 4.453 10,642 +0.02(+0.42%)
Aug 31, 2005 4.447 4.447 4.385 4.434 5,298 +0.04(+0.85%)
Aug 30, 2005 4.559 4.559 4.272 4.397 6,422 -0.06(-1.26%)
Aug 29, 2005 4.391 4.466 4.391 4.453 4,378 +0.00(+0.00%)
Aug 26, 2005 4.459 4.578 4.421 4.453 26,757 -0.13(-2.85%)
Aug 25, 2005 4.765 4.783 4.490 4.584 43,425 -0.17(-3.66%)
Aug 24, 2005 4.802 4.802 4.752 4.758 37,089 -0.09(-1.93%)
Aug 23, 2005 4.783 4.852 4.758 4.852 6,904 +0.08(+1.70%)
Aug 22, 2005 4.740 4.895 4.740 4.771 27,966 -0.02(-0.52%)
Aug 19, 2005 4.802 4.852 4.777 4.796 18,580 -0.08(-1.66%)
Aug 18, 2005 4.827 4.877 4.771 4.877 7,995 +0.14(+3.03%)
Aug 17, 2005 5.082 5.082 4.698 4.733 31,145 -0.22(-4.40%)
Aug 16, 2005 4.845 5.107 4.740 4.951 58,958 +0.17(+3.52%)
Aug 15, 2005 4.665 5.039 4.547 4.783 109,092 +0.19(+4.06%)
Aug 12, 2005 4.547 4.733 4.484 4.596 64,834 +0.05(+1.10%)
Aug 11, 2005 4.441 4.982 4.441 4.547 111,847 +0.06(+1.39%)
Aug 10, 2005 4.322 4.652 4.322 4.484 1,292,930 -2.04(-31.23%)
Aug 09, 2005 6.820 7.007 6.427 6.521 54,591 -0.23(-3.41%)
Aug 08, 2005 7.106 7.449 6.695 6.751 83,015 -0.27(-3.82%)
Aug 05, 2005 6.789 7.112 6.776 7.019 81,830 +0.24(+3.58%)
Aug 04, 2005 6.506 6.851 6.496 6.776 58,569 +0.14(+2.06%)
Aug 03, 2005 6.726 6.764 6.452 6.639 46,023 +0.09(+1.33%)
Aug 02, 2005 6.589 6.969 6.508 6.552 161,221 -0.04(-0.57%)
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.