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

C S P Inc (NQ: CSPI )

13.59 +0.51 (+3.90%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2005 5.537 5.537 5.101 5.126 37,712 -0.26(-4.86%)
Jun 29, 2005 5.257 5.406 5.232 5.387 33,880 +0.09(+1.65%)
Jun 28, 2005 5.138 5.512 5.138 5.300 35,167 +0.04(+0.71%)
Jun 27, 2005 5.269 5.294 5.188 5.263 23,361 -0.03(-0.59%)
Jun 24, 2005 5.288 5.356 5.269 5.294 18,866 -0.10(-1.85%)
Jun 23, 2005 5.569 5.618 5.394 5.394 41,762 -0.12(-2.15%)
Jun 22, 2005 5.605 5.605 5.481 5.512 36,492 -0.07(-1.33%)
Jun 21, 2005 5.543 5.605 5.481 5.586 41,424 +0.17(+3.21%)
Jun 20, 2005 5.499 5.500 5.331 5.412 20,563 -0.05(-0.91%)
Jun 17, 2005 5.313 5.462 5.313 5.462 32,687 +0.06(+1.04%)
Jun 16, 2005 5.605 5.605 5.313 5.406 61,903 -0.12(-2.25%)
Jun 15, 2005 5.605 5.605 5.350 5.531 79,296 -0.07(-1.33%)
Jun 14, 2005 5.257 5.749 5.188 5.605 78,392 +0.22(+4.05%)
Jun 13, 2005 5.661 5.717 5.387 5.387 73,917 -0.25(-4.42%)
Jun 10, 2005 5.830 5.830 5.481 5.636 52,627 -0.02(-0.44%)
Jun 09, 2005 5.680 5.792 5.637 5.661 34,453 -0.04(-0.76%)
Jun 08, 2005 5.917 5.985 5.699 5.705 77,792 -0.29(-4.78%)
Jun 07, 2005 5.830 6.104 5.830 5.991 41,296 +0.12(+2.01%)
Jun 06, 2005 5.854 6.104 5.761 5.873 23,803 -0.01(-0.21%)
Jun 03, 2005 6.091 6.122 5.805 5.886 39,103 -0.09(-1.55%)
Jun 02, 2005 5.817 6.166 5.792 5.979 103,152 +0.12(+2.01%)
Jun 01, 2005 5.991 6.359 5.836 5.861 175,511 -0.25(-4.08%)
May 31, 2005 5.935 6.589 5.724 6.110 789,450 +0.51(+9.12%)
May 27, 2005 5.076 5.599 5.057 5.599 138,470 +0.54(+10.58%)
May 26, 2005 5.294 5.362 5.045 5.063 82,621 -0.24(-4.61%)
May 25, 2005 5.232 5.308 5.182 5.308 16,571 +0.08(+1.46%)
May 24, 2005 5.387 5.387 5.157 5.232 33,557 -0.21(-3.78%)
May 23, 2005 5.450 5.692 5.418 5.437 55,547 -0.01(-0.23%)
May 20, 2005 5.169 5.605 4.995 5.450 134,451 +0.33(+6.45%)
May 19, 2005 5.045 5.350 4.920 5.120 144,240 +0.16(+3.25%)
May 18, 2005 5.126 5.126 4.833 4.958 281,464 -0.17(-3.27%)
May 17, 2005 5.387 5.418 5.014 5.126 139,081 -0.09(-1.79%)
May 16, 2005 5.605 5.792 5.213 5.219 225,571 -0.33(-5.95%)
May 13, 2005 6.384 6.471 5.481 5.549 401,627 -0.84(-13.08%)
May 12, 2005 6.384 6.851 6.085 6.384 608,990 +0.15(+2.41%)
May 11, 2005 5.780 6.533 5.618 6.234 577,760 +0.49(+8.45%)
May 10, 2005 6.540 6.944 5.568 5.749 1,184,973 +1.39(+31.86%)
May 09, 2005 4.559 4.858 4.360 4.360 10,579 +0.01(+0.14%)
May 06, 2005 4.316 4.353 4.316 4.353 5,089 +0.06(+1.30%)
May 05, 2005 4.297 4.297 4.297 4.297 0 +0.00(+0.00%)
May 04, 2005 4.048 4.297 4.048 4.297 4,174 +0.25(+6.15%)
May 03, 2005 3.805 4.204 3.805 4.048 12,042 -0.07(-1.66%)
May 02, 2005 4.609 4.609 4.117 4.117 561 -0.40(-8.95%)
Apr 29, 2005 4.360 4.522 4.360 4.522 964 +0.11(+2.54%)
Apr 28, 2005 4.299 4.410 4.299 4.410 561 +0.05(+1.14%)
Apr 27, 2005 4.422 4.515 4.360 4.360 1,620 -0.03(-0.71%)
Apr 26, 2005 4.217 4.391 4.217 4.391 353 +0.04(+0.86%)
Apr 25, 2005 4.173 4.353 4.173 4.353 1,986 +0.14(+3.40%)
Apr 22, 2005 4.304 4.304 4.079 4.210 7,987 +0.06(+1.35%)
Apr 21, 2005 4.397 4.397 4.142 4.154 14,771 -0.33(-7.36%)
Apr 20, 2005 4.453 4.615 4.366 4.484 11,767 +0.05(+1.12%)
Apr 19, 2005 4.509 4.608 4.391 4.434 11,147 -0.30(-6.32%)
Apr 18, 2005 4.671 4.733 4.565 4.733 2,408 +0.06(+1.20%)
Apr 15, 2005 4.677 4.677 4.677 4.677 0 +0.00(+0.00%)
Apr 14, 2005 5.025 5.025 4.677 4.677 7,011 +0.19(+4.31%)
Apr 13, 2005 4.522 4.659 4.484 4.484 2,182 -0.17(-3.61%)
Apr 12, 2005 4.640 4.733 4.596 4.652 5,622 -0.10(-2.10%)
Apr 11, 2005 4.752 4.752 4.752 4.752 0 +0.00(+0.00%)
Apr 08, 2005 5.287 5.287 4.746 4.752 6,897 -0.32(-6.27%)
Apr 07, 2005 4.765 5.070 4.765 5.070 13,429 +0.14(+2.78%)
Apr 06, 2005 4.927 5.123 4.927 4.933 2,568 -0.17(-3.41%)
Apr 05, 2005 5.269 5.269 5.107 5.107 481 -0.35(-6.45%)
Apr 04, 2005 5.487 5.487 5.459 5.459 565 +0.19(+3.59%)
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.