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, 2006 4.305 4.473 4.298 4.404 9,947 -0.02(-0.42%)
Jun 29, 2006 4.454 4.454 4.373 4.423 2,086 +0.07(+1.57%)
Jun 28, 2006 4.379 4.379 4.354 4.354 321 -0.12(-2.65%)
Jun 27, 2006 4.429 4.516 4.354 4.473 9,792 +0.19(+4.51%)
Jun 26, 2006 4.467 4.467 4.211 4.280 2,568 -0.13(-2.97%)
Jun 23, 2006 4.398 4.454 4.354 4.410 1,123 -0.01(-0.28%)
Jun 22, 2006 4.286 4.423 4.286 4.423 3,210 -0.06(-1.39%)
Jun 21, 2006 4.261 4.498 4.180 4.485 10,376 +0.25(+5.88%)
Jun 20, 2006 4.236 4.261 4.224 4.236 2,165 -0.08(-1.75%)
Jun 19, 2006 4.311 4.311 4.311 4.311 0 +0.00(+0.00%)
Jun 16, 2006 4.192 4.311 3.987 4.311 19,956 -0.05(-1.13%)
Jun 15, 2006 4.136 4.361 4.068 4.361 4,976 +0.23(+5.58%)
Jun 14, 2006 4.161 4.262 4.062 4.130 6,430 -0.14(-3.35%)
Jun 13, 2006 4.273 4.273 4.161 4.273 481 +0.02(+0.44%)
Jun 12, 2006 4.242 4.354 4.143 4.255 12,357 -0.01(-0.29%)
Jun 09, 2006 4.236 4.454 4.080 4.267 10,121 +0.01(+0.29%)
Jun 08, 2006 4.236 4.448 3.918 4.255 28,445 -0.07(-1.73%)
Jun 07, 2006 4.392 4.410 4.329 4.329 802 +0.03(+0.72%)
Jun 06, 2006 4.367 4.516 4.298 4.298 11,888 -0.07(-1.71%)
Jun 05, 2006 4.367 4.373 4.367 4.373 601 -0.11(-2.50%)
Jun 02, 2006 4.566 4.572 4.354 4.485 3,692 -0.14(-3.10%)
Jun 01, 2006 4.429 4.628 4.429 4.628 3,050 +0.24(+5.39%)
May 31, 2006 4.305 4.392 4.305 4.392 1,818 +0.09(+2.17%)
May 30, 2006 4.516 4.516 4.242 4.298 11,232 -0.22(-4.83%)
May 26, 2006 4.435 4.548 4.435 4.516 5,133 +0.03(+0.69%)
May 25, 2006 4.541 4.541 4.311 4.485 802 +0.02(+0.56%)
May 24, 2006 4.473 4.572 4.367 4.460 17,816 +0.09(+2.14%)
May 23, 2006 4.361 4.417 4.361 4.367 1,605 +0.01(+0.14%)
May 22, 2006 4.236 4.473 4.236 4.361 5,835 +0.11(+2.64%)
May 19, 2006 4.248 4.248 4.242 4.248 3,635 -0.06(-1.45%)
May 18, 2006 4.273 4.311 4.242 4.311 3,050 +0.10(+2.37%)
May 17, 2006 4.616 4.616 4.180 4.211 20,292 -0.31(-6.76%)
May 16, 2006 4.361 4.778 4.361 4.516 68,195 +0.19(+4.50%)
May 15, 2006 4.230 4.354 4.149 4.322 1,541 +0.20(+4.96%)
May 12, 2006 4.111 4.205 4.105 4.118 7,034 -0.14(-3.36%)
May 11, 2006 4.685 4.685 4.261 4.261 11,227 -0.22(-5.00%)
May 10, 2006 4.354 4.485 4.348 4.485 1,284 +0.11(+2.56%)
May 09, 2006 4.610 4.610 4.373 4.373 2,838 -0.17(-3.84%)
May 08, 2006 4.672 4.672 4.548 4.548 2,889 +0.01(+0.27%)
May 05, 2006 4.529 4.672 4.348 4.535 29,444 +0.18(+4.15%)
May 04, 2006 4.529 4.529 4.336 4.354 6,260 -0.13(-2.92%)
May 03, 2006 4.579 4.579 4.404 4.485 2,086 -0.01(-0.28%)
May 02, 2006 4.572 4.572 4.454 4.498 963 -0.07(-1.50%)
May 01, 2006 4.566 4.566 4.566 4.566 160 +0.05(+1.10%)
Apr 28, 2006 4.660 4.660 4.516 4.516 2,568 +0.12(+2.69%)
Apr 27, 2006 4.529 4.529 4.211 4.398 1,335 +0.07(+1.58%)
Apr 26, 2006 4.529 4.529 4.329 4.329 2,621 -0.20(-4.40%)
Apr 25, 2006 4.566 4.566 4.460 4.529 1,966 -0.04(-0.82%)
Apr 24, 2006 4.672 4.672 4.566 4.566 1,123 +0.49(+12.08%)
Apr 21, 2006 4.074 4.074 4.074 4.074 0 +0.00(+0.00%)
Apr 20, 2006 4.074 4.074 4.074 4.074 0 +0.00(+0.00%)
Apr 19, 2006 4.074 4.074 4.074 4.074 0 +0.00(+0.00%)
Apr 18, 2006 4.074 4.074 4.074 4.074 0 +0.00(+0.00%)
Apr 17, 2006 4.074 4.074 4.074 4.074 0 +0.00(+0.00%)
Apr 13, 2006 4.074 4.074 4.074 4.074 0 +0.00(+0.00%)
Apr 12, 2006 4.074 4.074 4.074 4.074 0 +0.00(+0.00%)
Apr 11, 2006 4.074 4.074 4.074 4.074 0 +0.00(+0.00%)
Apr 10, 2006 4.074 4.074 4.074 4.074 0 +0.00(+0.00%)
Apr 07, 2006 4.074 4.074 4.074 4.074 0 +0.00(+0.00%)
Apr 06, 2006 4.074 4.074 4.074 4.074 0 +0.00(+0.00%)
Apr 05, 2006 4.074 4.074 4.074 4.074 0 +0.00(+0.00%)
Apr 04, 2006 4.074 4.074 4.074 4.074 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.