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

C S P Inc (NQ: CSPI )

14.75 -0.06 (-0.41%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 21, 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 (%)
Jul 30, 2004 4.118 4.143 3.844 4.087 8,507 -0.01(-0.15%)
Jul 29, 2004 4.105 4.105 4.055 4.093 3,050 +0.11(+2.66%)
Jul 28, 2004 3.987 4.111 3.719 3.987 14,929 +0.09(+2.40%)
Jul 27, 2004 3.893 3.893 3.893 3.893 160 -0.25(-6.02%)
Jul 26, 2004 3.906 4.174 3.906 4.143 1,284 +0.16(+3.89%)
Jul 23, 2004 3.788 4.168 3.719 3.987 10,113 +0.01(+0.31%)
Jul 22, 2004 3.975 3.975 3.975 3.975 0 +0.00(+0.00%)
Jul 21, 2004 3.974 3.981 3.750 3.975 7,705 -0.14(-3.46%)
Jul 20, 2004 3.987 4.118 3.974 4.118 3,692 +0.08(+2.01%)
Jul 19, 2004 3.981 4.037 3.956 4.037 3,050 +0.11(+2.86%)
Jul 16, 2004 3.763 4.012 3.763 3.925 4,494 -0.13(-3.23%)
Jul 15, 2004 4.043 4.111 3.931 4.055 6,581 +0.07(+1.72%)
Jul 14, 2004 3.987 3.987 3.987 3.987 160 -0.10(-2.44%)
Jul 13, 2004 4.174 4.174 3.738 4.087 21,510 -0.09(-2.09%)
Jul 12, 2004 4.174 4.398 4.174 4.174 6,260 -0.01(-0.15%)
Jul 09, 2004 4.417 4.579 4.180 4.180 3,371 -0.04(-1.03%)
Jul 08, 2004 4.087 4.311 3.893 4.224 10,434 -0.05(-1.17%)
Jul 07, 2004 4.516 4.516 4.024 4.273 18,781 -0.04(-1.01%)
Jul 06, 2004 4.392 4.392 4.224 4.317 22,473 -0.17(-3.88%)
Jul 02, 2004 4.373 4.653 4.373 4.491 3,531 +0.11(+2.41%)
Jul 01, 2004 4.392 4.404 4.373 4.386 963 -0.22(-4.86%)
Jun 30, 2004 4.604 4.759 4.410 4.610 9,952 +0.24(+5.56%)
Jun 29, 2004 4.367 4.367 4.367 4.367 1,444 -0.07(-1.55%)
Jun 28, 2004 4.454 4.622 4.379 4.435 3,531 +0.08(+1.86%)
Jun 25, 2004 4.454 4.454 4.124 4.354 9,471 -0.01(-0.29%)
Jun 24, 2004 4.367 4.367 4.367 4.367 0 +0.00(+0.00%)
Jun 23, 2004 4.367 4.367 4.367 4.367 2,728 +0.07(+1.59%)
Jun 22, 2004 4.298 4.300 4.111 4.298 5,457 -0.08(-1.85%)
Jun 21, 2004 4.435 4.672 3.918 4.379 5,457 +0.02(+0.43%)
Jun 18, 2004 4.006 4.361 4.006 4.361 481 +0.00(+0.00%)
Jun 17, 2004 4.323 4.454 4.211 4.361 4,976 -0.16(-3.45%)
Jun 16, 2004 4.516 4.516 4.516 4.516 1,669 +0.00(+0.00%)
Jun 15, 2004 4.741 4.741 4.467 4.516 1,605 -0.14(-3.09%)
Jun 14, 2004 4.161 4.890 4.149 4.660 13,163 +0.61(+15.09%)
Jun 10, 2004 4.243 4.243 3.825 4.049 34,031 -0.13(-3.13%)
Jun 09, 2004 3.850 4.205 3.831 4.180 30,339 -0.07(-1.61%)
Jun 08, 2004 4.180 4.248 3.831 4.248 19,744 -0.26(-5.80%)
Jun 07, 2004 4.361 4.510 4.143 4.510 15,731 -0.08(-1.76%)
Jun 04, 2004 4.610 4.847 4.504 4.591 5,136 +0.02(+0.55%)
Jun 03, 2004 4.610 4.641 4.068 4.566 76,892 -0.15(-3.17%)
Jun 02, 2004 4.860 4.884 4.716 4.716 1,284 -0.12(-2.45%)
Jun 01, 2004 4.523 4.834 4.516 4.834 5,939 +0.35(+7.76%)
May 28, 2004 4.180 4.610 4.180 4.486 11,879 +0.38(+9.27%)
May 27, 2004 4.111 4.329 3.911 4.105 7,223 -0.01(-0.15%)
May 26, 2004 4.105 4.111 3.875 4.111 7,865 +0.06(+1.54%)
May 25, 2004 3.868 4.068 3.868 4.049 2,889 +0.19(+4.84%)
May 24, 2004 3.981 3.981 3.862 3.862 1,123 -0.12(-3.13%)
May 21, 2004 4.043 4.043 3.806 3.987 4,173 -0.16(-3.76%)
May 20, 2004 3.800 4.155 3.756 4.143 12,521 -0.04(-1.04%)
May 19, 2004 4.180 4.186 4.180 4.186 481 +0.01(+0.15%)
May 18, 2004 4.597 4.597 4.174 4.180 5,939 +0.00(+0.00%)
May 17, 2004 4.417 4.504 4.143 4.180 8,026 -0.21(-4.69%)
May 14, 2004 4.217 4.597 3.974 4.386 20,387 +0.39(+9.66%)
May 13, 2004 4.001 4.001 3.999 3.999 802 -0.06(-1.38%)
May 12, 2004 3.912 4.062 3.713 4.055 113,814 -0.11(-2.69%)
May 11, 2004 3.925 4.198 3.800 4.168 62,284 -0.04(-0.89%)
May 10, 2004 4.448 4.448 3.738 4.205 59,234 -0.44(-9.52%)
May 07, 2004 4.672 4.716 4.548 4.647 1,123 +0.02(+0.40%)
May 06, 2004 4.672 4.909 4.423 4.628 30,821 -0.04(-0.93%)
May 05, 2004 4.984 4.984 4.604 4.672 13,163 -0.19(-3.85%)
May 04, 2004 4.591 4.959 4.585 4.859 23,116 +0.47(+10.64%)
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.