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 (%)
Dec 29, 2006 5.045 5.095 5.045 5.095 1,284 +0.02(+0.37%)
Dec 28, 2006 5.051 5.076 5.045 5.076 1,123 +0.01(+0.12%)
Dec 27, 2006 5.045 5.070 4.908 5.070 2,122 +0.02(+0.37%)
Dec 26, 2006 5.045 5.051 5.039 5.051 2,568 -0.09(-1.82%)
Dec 22, 2006 4.858 5.151 4.858 5.144 1,045 -0.02(-0.36%)
Dec 21, 2006 5.157 5.163 5.157 5.163 1,766 +0.07(+1.47%)
Dec 20, 2006 5.188 5.188 5.088 5.088 1,653 -0.07(-1.33%)
Dec 19, 2006 5.157 5.157 5.157 5.157 321 -0.01(-0.12%)
Dec 18, 2006 5.163 5.163 5.163 5.163 321 -0.01(-0.12%)
Dec 15, 2006 5.169 5.169 5.169 5.169 321 -0.05(-0.95%)
Dec 14, 2006 5.088 5.219 5.057 5.219 4,531 +0.04(+0.84%)
Dec 13, 2006 5.057 5.219 5.057 5.176 1,445 +0.04(+0.85%)
Dec 12, 2006 5.132 5.132 5.132 5.132 160 -0.10(-1.90%)
Dec 11, 2006 5.232 5.232 5.232 5.232 321 -0.11(-2.10%)
Dec 08, 2006 5.207 5.344 5.207 5.344 1,364 -0.03(-0.58%)
Dec 07, 2006 5.095 5.443 5.095 5.375 8,670 -0.06(-1.03%)
Dec 06, 2006 5.475 5.475 5.313 5.431 2,247 -0.05(-0.91%)
Dec 05, 2006 5.182 5.481 5.182 5.481 321 +0.00(+0.00%)
Dec 04, 2006 5.243 5.481 5.243 5.481 2,151 +0.00(+0.00%)
Dec 01, 2006 5.288 5.481 5.288 5.481 3,188 +0.19(+3.65%)
Nov 30, 2006 5.288 5.288 5.288 5.288 0 +0.00(+0.00%)
Nov 29, 2006 5.263 5.288 4.696 5.288 16,858 +0.06(+1.07%)
Nov 28, 2006 5.232 5.250 5.232 5.232 1,321 +0.04(+0.84%)
Nov 27, 2006 5.188 5.188 5.188 5.188 160 -0.06(-1.19%)
Nov 24, 2006 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Nov 22, 2006 5.225 5.250 5.082 5.250 10,115 +0.07(+1.32%)
Nov 21, 2006 5.032 5.281 4.995 5.182 10,017 +0.10(+1.96%)
Nov 20, 2006 5.032 5.194 5.020 5.082 3,050 -0.20(-3.77%)
Nov 17, 2006 5.288 5.288 5.120 5.281 1,605 -0.01(-0.24%)
Nov 16, 2006 5.026 5.294 5.026 5.294 802 +0.00(+0.00%)
Nov 15, 2006 5.151 5.381 4.883 5.294 4,336 +0.14(+2.66%)
Nov 14, 2006 5.057 5.157 5.039 5.157 3,289 -0.04(-0.84%)
Nov 13, 2006 5.163 5.200 5.095 5.200 1,042 +0.04(+0.85%)
Nov 10, 2006 5.157 5.157 5.157 5.157 762 +0.00(+0.00%)
Nov 09, 2006 5.194 5.194 5.039 5.157 481 +0.02(+0.36%)
Nov 08, 2006 5.107 5.163 5.107 5.138 992 +0.00(+0.00%)
Nov 07, 2006 5.132 5.163 5.132 5.138 910 -0.02(-0.36%)
Nov 06, 2006 5.182 5.200 5.026 5.157 3,371 -0.15(-2.82%)
Nov 03, 2006 5.281 5.306 5.281 5.306 884 +0.06(+1.07%)
Nov 02, 2006 5.418 5.418 5.250 5.250 963 -0.04(-0.82%)
Nov 01, 2006 5.300 5.313 5.144 5.294 963 -0.04(-0.70%)
Oct 31, 2006 5.400 5.512 5.331 5.331 8,901 -0.21(-3.71%)
Oct 30, 2006 5.605 5.605 5.537 5.537 1,766 -0.06(-1.00%)
Oct 27, 2006 5.574 5.593 5.574 5.593 481 +0.01(+0.11%)
Oct 26, 2006 5.593 5.593 5.587 5.587 802 +0.15(+2.75%)
Oct 25, 2006 5.194 5.655 5.194 5.437 2,851 +0.10(+1.87%)
Oct 24, 2006 5.369 5.668 5.300 5.338 5,338 -0.19(-3.49%)
Oct 23, 2006 5.680 5.761 5.412 5.531 1,685 +0.01(+0.23%)
Oct 20, 2006 5.693 5.693 5.518 5.518 1,192 -0.04(-0.78%)
Oct 19, 2006 5.481 5.693 5.481 5.562 3,819 -0.04(-0.78%)
Oct 18, 2006 5.599 5.693 5.481 5.605 6,904 +0.09(+1.69%)
Oct 17, 2006 5.362 5.512 5.362 5.512 5,459 +0.11(+2.08%)
Oct 16, 2006 5.506 5.506 5.400 5.400 4,979 -0.04(-0.80%)
Oct 13, 2006 5.499 5.499 5.294 5.443 11,057 +0.07(+1.39%)
Oct 12, 2006 5.499 5.506 5.294 5.369 4,527 +0.00(+0.00%)
Oct 11, 2006 5.499 5.499 5.225 5.369 3,479 -0.02(-0.35%)
Oct 10, 2006 5.450 5.478 5.232 5.387 11,468 -0.05(-0.92%)
Oct 09, 2006 5.032 5.493 5.032 5.437 1,637 +0.29(+5.69%)
Oct 06, 2006 5.039 5.238 3.432 5.144 23,541 -0.31(-5.60%)
Oct 05, 2006 5.219 5.580 5.219 5.450 6,422 +0.04(+0.81%)
Oct 04, 2006 5.562 5.605 5.313 5.406 7,546 -0.04(-0.80%)
Oct 03, 2006 5.668 5.755 5.350 5.450 10,630 -0.16(-2.78%)
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.