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

C S P Inc (NQ: CSPI )

13.38 +1.05 (+8.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jan 31, 2006 4.074 4.074 4.074 4.074 0 +0.00(+0.00%)
Jan 30, 2006 4.074 4.074 4.074 4.074 0 +0.00(+0.00%)
Jan 27, 2006 4.074 4.074 4.074 4.074 0 +0.00(+0.00%)
Jan 26, 2006 4.074 4.074 4.074 4.074 0 +0.00(+0.00%)
Jan 25, 2006 4.074 4.074 4.074 4.074 0 +0.00(+0.00%)
Jan 24, 2006 4.074 4.074 4.074 4.074 0 +0.00(+0.00%)
Jan 23, 2006 4.074 4.074 4.074 4.074 0 +0.00(+0.00%)
Jan 20, 2006 4.074 4.074 4.074 4.074 0 +0.00(+0.00%)
Jan 19, 2006 4.074 4.074 4.074 4.074 0 +0.00(+0.00%)
Jan 18, 2006 4.049 4.136 3.875 4.074 9,837 +0.02(+0.62%)
Jan 17, 2006 3.925 4.186 3.881 4.049 28,134 +0.16(+4.00%)
Jan 13, 2006 4.018 4.018 3.868 3.893 5,006 -0.04(-1.11%)
Jan 12, 2006 4.230 4.236 3.800 3.937 90,858 -0.39(-8.93%)
Jan 11, 2006 4.311 4.379 4.311 4.323 5,297 -0.02(-0.43%)
Jan 10, 2006 4.325 4.342 4.325 4.342 5,568 +0.09(+2.05%)
Jan 09, 2006 4.392 4.423 4.217 4.255 16,197 -0.14(-3.12%)
Jan 06, 2006 4.410 4.454 4.298 4.392 4,976 +0.01(+0.14%)
Jan 05, 2006 4.336 4.460 4.280 4.386 5,297 -0.04(-0.85%)
Jan 04, 2006 4.329 4.454 4.292 4.423 8,719 +0.16(+3.80%)
Jan 03, 2006 4.286 4.286 4.261 4.261 1,764 -0.13(-2.98%)
Dec 30, 2005 4.361 4.435 4.180 4.392 19,457 +0.06(+1.29%)
Dec 29, 2005 4.379 4.442 4.336 4.336 6,162 -0.09(-1.97%)
Dec 28, 2005 4.323 4.498 4.323 4.423 17,658 -0.04(-0.98%)
Dec 27, 2005 4.317 4.572 4.317 4.467 10,273 +0.16(+3.61%)
Dec 23, 2005 4.323 4.360 4.248 4.311 6,090 -0.04(-0.86%)
Dec 22, 2005 4.338 4.498 4.298 4.348 9,634 +0.01(+0.14%)
Dec 21, 2005 4.454 4.616 4.186 4.342 46,705 -0.11(-2.52%)
Dec 20, 2005 4.516 4.566 4.342 4.454 16,775 -0.08(-1.79%)
Dec 19, 2005 4.361 4.535 4.361 4.535 4,494 +0.24(+5.66%)
Dec 16, 2005 4.473 4.566 4.292 4.292 2,674 -0.21(-4.57%)
Dec 15, 2005 4.242 4.535 4.230 4.498 18,796 -0.03(-0.69%)
Dec 14, 2005 4.498 4.803 4.199 4.529 49,771 -0.06(-1.36%)
Dec 13, 2005 4.591 4.591 4.492 4.591 11,161 -0.06(-1.34%)
Dec 12, 2005 4.653 4.653 4.499 4.653 4,494 -0.12(-2.61%)
Dec 09, 2005 4.635 4.778 4.516 4.778 13,150 +0.10(+2.13%)
Dec 08, 2005 4.678 4.678 4.678 4.678 0 +0.00(+0.00%)
Dec 07, 2005 4.460 4.859 4.460 4.678 47,676 +0.19(+4.16%)
Dec 06, 2005 4.460 4.491 4.460 4.491 1,600 -0.08(-1.77%)
Dec 05, 2005 4.317 4.647 4.317 4.572 8,593 +0.12(+2.66%)
Dec 02, 2005 4.423 4.560 4.417 4.454 11,236 -0.07(-1.52%)
Dec 01, 2005 4.485 4.647 4.367 4.523 5,377 +0.08(+1.82%)
Nov 30, 2005 4.118 4.541 4.111 4.442 27,008 +0.26(+6.26%)
Nov 29, 2005 4.062 4.180 3.987 4.180 20,931 -0.02(-0.50%)
Nov 28, 2005 4.255 4.255 3.999 4.201 20,566 -0.13(-3.11%)
Nov 25, 2005 4.305 4.336 4.305 4.336 1,396 +0.07(+1.61%)
Nov 23, 2005 4.292 4.298 4.180 4.267 9,954 -0.11(-2.56%)
Nov 22, 2005 4.548 4.597 4.317 4.379 6,848 +0.01(+0.29%)
Nov 21, 2005 4.392 4.790 4.311 4.367 19,102 -0.11(-2.37%)
Nov 18, 2005 4.336 4.560 4.305 4.473 16,253 +0.01(+0.28%)
Nov 17, 2005 4.192 4.485 4.180 4.460 11,240 +0.14(+3.32%)
Nov 16, 2005 4.367 4.442 4.317 4.317 2,343 -0.09(-2.12%)
Nov 15, 2005 4.579 4.579 4.392 4.410 13,355 -0.12(-2.70%)
Nov 14, 2005 5.021 5.021 4.510 4.533 14,442 -0.37(-7.57%)
Nov 11, 2005 4.884 5.042 4.772 4.904 16,527 +0.23(+4.83%)
Nov 10, 2005 4.467 4.703 4.467 4.678 8,841 +0.32(+7.29%)
Nov 09, 2005 4.292 4.361 4.280 4.361 5,795 +0.07(+1.60%)
Nov 08, 2005 4.230 4.292 4.136 4.292 3,716 -0.01(-0.29%)
Nov 07, 2005 4.248 4.304 4.168 4.304 4,976 +0.11(+2.67%)
Nov 04, 2005 4.149 4.217 4.149 4.192 1,926 -0.01(-0.15%)
Nov 03, 2005 4.213 4.248 4.199 4.199 11,879 -0.03(-0.74%)
Nov 02, 2005 4.168 4.230 4.049 4.230 21,566 +0.16(+3.82%)
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.