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 (%)
Jan 31, 2006 4.073 4.073 4.073 4.073 0 +0.00(+0.00%)
Jan 30, 2006 4.073 4.073 4.073 4.073 0 +0.00(+0.00%)
Jan 27, 2006 4.073 4.073 4.073 4.073 0 +0.00(+0.00%)
Jan 26, 2006 4.073 4.073 4.073 4.073 0 +0.00(+0.00%)
Jan 25, 2006 4.073 4.073 4.073 4.073 0 +0.00(+0.00%)
Jan 24, 2006 4.073 4.073 4.073 4.073 0 +0.00(+0.00%)
Jan 23, 2006 4.073 4.073 4.073 4.073 0 +0.00(+0.00%)
Jan 20, 2006 4.073 4.073 4.073 4.073 0 +0.00(+0.00%)
Jan 19, 2006 4.073 4.073 4.073 4.073 0 +0.00(+0.00%)
Jan 18, 2006 4.048 4.135 3.874 4.073 9,839 +0.02(+0.62%)
Jan 17, 2006 3.924 4.185 3.880 4.048 28,140 +0.16(+4.00%)
Jan 13, 2006 4.017 4.017 3.868 3.893 5,007 -0.04(-1.11%)
Jan 12, 2006 4.229 4.235 3.799 3.936 90,877 -0.39(-8.93%)
Jan 11, 2006 4.310 4.378 4.310 4.322 5,298 -0.02(-0.43%)
Jan 10, 2006 4.324 4.341 4.324 4.341 5,569 +0.09(+2.05%)
Jan 09, 2006 4.391 4.422 4.216 4.254 16,200 -0.14(-3.12%)
Jan 06, 2006 4.410 4.453 4.297 4.391 4,977 +0.01(+0.14%)
Jan 05, 2006 4.335 4.459 4.279 4.385 5,298 -0.04(-0.85%)
Jan 04, 2006 4.329 4.453 4.291 4.422 8,721 +0.16(+3.80%)
Jan 03, 2006 4.285 4.285 4.260 4.260 1,764 -0.13(-2.98%)
Dec 30, 2005 4.360 4.434 4.179 4.391 19,461 +0.06(+1.29%)
Dec 29, 2005 4.378 4.441 4.335 4.335 6,163 -0.09(-1.97%)
Dec 28, 2005 4.322 4.497 4.322 4.422 17,661 -0.04(-0.98%)
Dec 27, 2005 4.316 4.571 4.316 4.466 10,275 +0.16(+3.61%)
Dec 23, 2005 4.322 4.359 4.248 4.310 6,091 -0.04(-0.86%)
Dec 22, 2005 4.337 4.497 4.297 4.347 9,636 +0.01(+0.14%)
Dec 21, 2005 4.453 4.615 4.185 4.341 46,715 -0.11(-2.52%)
Dec 20, 2005 4.515 4.565 4.341 4.453 16,778 -0.08(-1.79%)
Dec 19, 2005 4.360 4.534 4.360 4.534 4,495 +0.24(+5.66%)
Dec 16, 2005 4.472 4.565 4.291 4.291 2,674 -0.21(-4.57%)
Dec 15, 2005 4.241 4.534 4.229 4.497 18,800 -0.03(-0.69%)
Dec 14, 2005 4.497 4.802 4.198 4.528 49,782 -0.06(-1.36%)
Dec 13, 2005 4.590 4.590 4.491 4.590 11,163 -0.06(-1.34%)
Dec 12, 2005 4.652 4.652 4.498 4.652 4,495 -0.12(-2.61%)
Dec 09, 2005 4.634 4.777 4.515 4.777 13,153 +0.10(+2.13%)
Dec 08, 2005 4.677 4.677 4.677 4.677 0 +0.00(+0.00%)
Dec 07, 2005 4.459 4.858 4.459 4.677 47,686 +0.19(+4.16%)
Dec 06, 2005 4.459 4.490 4.459 4.490 1,600 -0.08(-1.77%)
Dec 05, 2005 4.316 4.646 4.316 4.571 8,594 +0.12(+2.66%)
Dec 02, 2005 4.422 4.559 4.416 4.453 11,239 -0.07(-1.52%)
Dec 01, 2005 4.484 4.646 4.367 4.522 5,378 +0.08(+1.82%)
Nov 30, 2005 4.117 4.540 4.111 4.441 27,014 +0.26(+6.26%)
Nov 29, 2005 4.061 4.179 3.986 4.179 20,935 -0.02(-0.50%)
Nov 28, 2005 4.254 4.254 3.998 4.200 20,571 -0.13(-3.11%)
Nov 25, 2005 4.304 4.335 4.304 4.335 1,396 +0.07(+1.61%)
Nov 23, 2005 4.291 4.297 4.179 4.266 9,956 -0.11(-2.56%)
Nov 22, 2005 4.547 4.596 4.316 4.378 6,849 +0.01(+0.29%)
Nov 21, 2005 4.391 4.789 4.310 4.366 19,106 -0.11(-2.37%)
Nov 18, 2005 4.335 4.559 4.304 4.472 16,256 +0.01(+0.28%)
Nov 17, 2005 4.192 4.484 4.179 4.459 11,242 +0.14(+3.32%)
Nov 16, 2005 4.366 4.441 4.316 4.316 2,344 -0.09(-2.12%)
Nov 15, 2005 4.578 4.578 4.391 4.410 13,358 -0.12(-2.70%)
Nov 14, 2005 5.020 5.020 4.509 4.532 14,445 -0.37(-7.57%)
Nov 11, 2005 4.883 5.041 4.771 4.903 16,531 +0.23(+4.83%)
Nov 10, 2005 4.466 4.702 4.466 4.677 8,843 +0.32(+7.29%)
Nov 09, 2005 4.291 4.360 4.279 4.360 5,796 +0.07(+1.60%)
Nov 08, 2005 4.229 4.291 4.135 4.291 3,717 -0.01(-0.29%)
Nov 07, 2005 4.248 4.304 4.167 4.304 4,977 +0.11(+2.67%)
Nov 04, 2005 4.148 4.216 4.148 4.192 1,926 -0.01(-0.15%)
Nov 03, 2005 4.212 4.248 4.198 4.198 11,881 -0.03(-0.74%)
Nov 02, 2005 4.167 4.229 4.048 4.229 21,571 +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.