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 (%)
Dec 31, 2007 4.093 4.168 3.962 4.168 26,307 +0.05(+1.21%)
Dec 28, 2007 4.143 4.161 4.049 4.118 26,445 -0.02(-0.60%)
Dec 27, 2007 4.118 4.161 4.080 4.143 18,781 +0.03(+0.76%)
Dec 26, 2007 4.149 4.149 4.049 4.111 23,886 -0.04(-0.90%)
Dec 24, 2007 4.261 4.298 4.136 4.149 10,906 +0.02(+0.60%)
Dec 21, 2007 4.224 4.224 4.111 4.124 25,002 -0.05(-1.19%)
Dec 20, 2007 4.199 4.199 4.024 4.174 22,955 +0.10(+2.45%)
Dec 19, 2007 4.111 4.205 3.987 4.074 22,048 -0.07(-1.66%)
Dec 18, 2007 4.055 4.354 3.931 4.143 60,236 -0.02(-0.60%)
Dec 17, 2007 4.217 4.323 4.099 4.168 33,391 -0.16(-3.74%)
Dec 14, 2007 4.174 4.329 4.074 4.329 56,309 +0.12(+2.96%)
Dec 13, 2007 4.305 4.305 4.174 4.205 49,264 -0.04(-1.03%)
Dec 12, 2007 4.361 4.361 4.236 4.248 56,719 -0.01(-0.15%)
Dec 11, 2007 4.205 4.392 4.111 4.255 142,791 +0.05(+1.19%)
Dec 10, 2007 5.183 5.357 4.205 4.205 906,011 -0.16(-3.71%)
Dec 07, 2007 4.305 4.392 4.305 4.367 17,096 +0.01(+0.14%)
Dec 06, 2007 4.255 4.386 4.217 4.361 8,716 -0.01(-0.14%)
Dec 05, 2007 4.367 4.373 4.242 4.367 6,164 +0.04(+1.01%)
Dec 04, 2007 4.255 4.361 4.236 4.323 14,603 -0.03(-0.72%)
Dec 03, 2007 4.479 4.485 4.230 4.354 22,663 -0.01(-0.14%)
Nov 30, 2007 4.242 4.361 4.242 4.361 3,430 +0.01(+0.14%)
Nov 29, 2007 4.354 4.361 4.311 4.354 2,407 -0.01(-0.14%)
Nov 28, 2007 4.336 4.435 4.062 4.361 25,830 +0.18(+4.26%)
Nov 27, 2007 4.323 4.361 3.856 4.182 28,532 -0.27(-6.10%)
Nov 26, 2007 4.211 4.454 4.211 4.454 15,092 +0.29(+6.88%)
Nov 23, 2007 4.186 4.186 4.168 4.168 2,271 +0.07(+1.67%)
Nov 21, 2007 4.261 4.261 3.868 4.099 39,011 -0.16(-3.80%)
Nov 20, 2007 4.267 4.267 4.199 4.261 7,304 -0.07(-1.72%)
Nov 19, 2007 4.641 4.641 4.180 4.336 10,164 -0.09(-1.97%)
Nov 16, 2007 4.491 4.491 4.423 4.423 6,464 -0.01(-0.14%)
Nov 15, 2007 4.429 4.435 4.429 4.429 12,877 -0.06(-1.25%)
Nov 14, 2007 4.597 4.597 4.485 4.485 11,357 +0.01(+0.28%)
Nov 13, 2007 4.392 4.554 4.392 4.473 2,985 -0.04(-0.83%)
Nov 12, 2007 4.498 4.722 4.454 4.510 21,178 +0.09(+2.12%)
Nov 09, 2007 4.516 4.759 4.392 4.417 15,770 -0.11(-2.48%)
Nov 08, 2007 4.504 4.566 4.386 4.529 35,036 +0.02(+0.55%)
Nov 07, 2007 4.628 4.628 4.504 4.504 32,547 -0.11(-2.43%)
Nov 06, 2007 4.678 4.741 4.591 4.616 17,015 -0.05(-1.07%)
Nov 05, 2007 4.691 4.697 4.548 4.666 9,771 -0.06(-1.32%)
Nov 02, 2007 4.816 4.816 4.728 4.728 1,926 +0.01(+0.26%)
Nov 01, 2007 4.693 4.772 4.660 4.716 14,062 +0.03(+0.66%)
Oct 31, 2007 4.703 4.753 4.666 4.685 26,403 -0.05(-1.05%)
Oct 30, 2007 4.753 4.753 4.734 4.734 1,444 -0.03(-0.65%)
Oct 29, 2007 4.828 4.890 4.766 4.766 15,189 +0.00(+0.00%)
Oct 26, 2007 4.784 4.784 4.741 4.766 10,081 -0.02(-0.39%)
Oct 25, 2007 4.766 4.847 4.766 4.784 3,290 -0.01(-0.26%)
Oct 24, 2007 4.840 4.840 4.797 4.797 15,731 -0.06(-1.28%)
Oct 23, 2007 4.884 4.884 4.859 4.859 3,852 -0.01(-0.26%)
Oct 22, 2007 4.921 4.921 4.871 4.871 10,273 -0.01(-0.26%)
Oct 19, 2007 4.900 4.915 4.859 4.884 31,811 -0.07(-1.38%)
Oct 18, 2007 4.890 4.952 4.834 4.952 5,538 +0.02(+0.38%)
Oct 17, 2007 4.952 4.984 4.890 4.934 18,182 +0.02(+0.51%)
Oct 16, 2007 4.952 4.984 4.853 4.909 36,977 -0.02(-0.38%)
Oct 15, 2007 5.706 5.706 4.741 4.927 120,458 +0.25(+5.33%)
Oct 12, 2007 4.697 4.747 4.647 4.678 13,002 -0.04(-0.92%)
Oct 11, 2007 4.682 4.741 4.682 4.722 11,384 +0.01(+0.26%)
Oct 10, 2007 4.822 4.822 4.660 4.709 4,531 -0.04(-0.79%)
Oct 09, 2007 4.697 4.840 4.548 4.747 6,902 -0.01(-0.13%)
Oct 08, 2007 4.741 4.753 4.741 4.753 481 +0.02(+0.39%)
Oct 05, 2007 4.772 4.772 4.727 4.734 11,365 +0.04(+0.80%)
Oct 04, 2007 4.703 4.703 4.697 4.697 18,181 -0.03(-0.66%)
Oct 03, 2007 4.778 4.778 4.728 4.728 17,979 -0.02(-0.52%)
Oct 02, 2007 4.616 4.790 4.616 4.753 3,210 -0.03(-0.65%)
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.