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

C S P Inc (NQ: CSPI )

13.25 +0.34 (+2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 30, 2004 3.526 3.825 3.526 3.825 3,371 +0.13(+3.54%)
Jan 29, 2004 3.856 3.862 3.488 3.694 18,139 -0.07(-1.82%)
Jan 28, 2004 3.737 3.893 3.588 3.763 13,965 -0.03(-0.67%)
Jan 27, 2004 3.900 3.900 3.738 3.788 5,297 -0.11(-2.86%)
Jan 26, 2004 3.788 4.049 3.738 3.900 9,150 -0.09(-2.34%)
Jan 23, 2004 3.949 3.993 3.831 3.993 2,568 -0.06(-1.38%)
Jan 22, 2004 4.018 4.111 3.731 4.049 42,700 +0.05(+1.25%)
Jan 21, 2004 3.763 3.999 3.763 3.999 12,360 +0.14(+3.55%)
Jan 20, 2004 3.694 3.862 3.426 3.862 16,213 -0.11(-2.67%)
Jan 16, 2004 3.880 4.093 3.868 3.968 11,718 +0.32(+8.89%)
Jan 15, 2004 3.675 3.675 3.644 3.644 2,433 -0.17(-4.57%)
Jan 14, 2004 3.700 3.819 3.700 3.819 963 +0.08(+2.17%)
Jan 13, 2004 3.520 3.738 3.520 3.738 3,167 +0.14(+3.99%)
Jan 12, 2004 3.626 3.707 3.594 3.594 9,946 -0.06(-1.70%)
Jan 09, 2004 3.582 3.675 3.520 3.657 34,287 -0.08(-2.17%)
Jan 08, 2004 3.806 3.806 3.738 3.738 802 -0.01(-0.18%)
Jan 07, 2004 3.682 3.893 3.682 3.745 2,135 +0.01(+0.18%)
Jan 06, 2004 3.675 3.837 3.675 3.738 1,284 -0.20(-5.06%)
Jan 05, 2004 3.638 3.962 3.638 3.937 3,692 -0.02(-0.47%)
Jan 02, 2004 3.744 3.962 3.526 3.956 19,584 +0.11(+2.92%)
Dec 31, 2003 3.632 4.292 3.588 3.844 14,447 +0.26(+7.30%)
Dec 30, 2003 3.395 4.111 3.214 3.582 38,895 +0.06(+1.77%)
Dec 29, 2003 3.763 3.763 3.409 3.520 6,636 -0.24(-6.46%)
Dec 26, 2003 3.744 3.763 3.601 3.763 642 -0.04(-0.98%)
Dec 24, 2003 3.345 3.800 3.345 3.800 963 +0.09(+2.52%)
Dec 23, 2003 3.308 3.707 3.308 3.707 321 +0.00(+0.00%)
Dec 22, 2003 3.551 3.707 3.389 3.707 7,976 +0.31(+9.17%)
Dec 19, 2003 3.158 3.427 3.158 3.395 6,059 +0.00(+0.00%)
Dec 18, 2003 3.401 3.582 3.333 3.395 4,494 +0.01(+0.18%)
Dec 17, 2003 3.663 3.663 3.270 3.389 10,755 -0.01(-0.18%)
Dec 16, 2003 3.844 3.844 3.302 3.395 12,546 -0.26(-7.16%)
Dec 15, 2003 3.638 3.719 3.352 3.657 2,295 -0.06(-1.67%)
Dec 12, 2003 3.426 3.719 3.426 3.719 5,421 +0.09(+2.58%)
Dec 11, 2003 3.513 3.650 3.439 3.626 16,373 -0.06(-1.69%)
Dec 10, 2003 3.949 3.949 3.439 3.688 11,541 -0.32(-8.07%)
Dec 09, 2003 3.731 4.018 3.725 4.012 7,079 +0.27(+7.33%)
Dec 08, 2003 3.731 3.893 3.731 3.738 8,938 +0.16(+4.53%)
Dec 05, 2003 3.520 3.613 3.520 3.576 642 -0.12(-3.20%)
Dec 04, 2003 3.588 3.694 3.501 3.694 28,657 +0.06(+1.54%)
Dec 03, 2003 3.613 3.638 3.613 3.638 5,329 -0.10(-2.67%)
Dec 02, 2003 3.507 3.750 3.507 3.738 5,676 +0.32(+9.29%)
Dec 01, 2003 3.401 3.420 3.401 3.420 1,123 +0.04(+1.11%)
Nov 28, 2003 3.383 3.383 3.383 3.383 160 +0.00(+0.00%)
Nov 26, 2003 3.551 3.594 3.208 3.383 12,455 -0.23(-6.38%)
Nov 25, 2003 3.346 3.719 3.346 3.613 8,347 +0.08(+2.29%)
Nov 24, 2003 3.426 3.626 3.426 3.532 9,053 +0.14(+4.04%)
Nov 21, 2003 4.042 4.042 3.208 3.395 16,134 -0.51(-13.08%)
Nov 20, 2003 4.049 4.049 3.127 3.906 6,228 -0.16(-3.83%)
Nov 19, 2003 4.174 4.361 3.837 4.062 24,271 -0.08(-1.95%)
Nov 18, 2003 3.738 4.361 3.588 4.143 85,065 +0.40(+10.83%)
Nov 17, 2003 3.133 3.738 3.102 3.738 105,803 +0.50(+15.38%)
Nov 14, 2003 3.189 3.302 3.133 3.239 9,146 -0.08(-2.44%)
Nov 13, 2003 3.277 3.320 3.189 3.320 2,247 -0.03(-0.93%)
Nov 12, 2003 3.108 3.351 3.108 3.351 3,692 +0.20(+6.30%)
Nov 11, 2003 3.158 3.258 3.114 3.153 3,531 -0.09(-2.86%)
Nov 10, 2003 3.108 3.401 3.108 3.246 2,725 -0.08(-2.42%)
Nov 07, 2003 3.283 3.364 3.115 3.326 6,822 -0.10(-2.93%)
Nov 06, 2003 3.389 3.426 3.245 3.426 2,078 +0.16(+4.76%)
Nov 05, 2003 3.377 3.377 3.170 3.270 4,340 -0.14(-4.02%)
Nov 04, 2003 3.333 3.420 3.140 3.408 10,106 +0.11(+3.21%)
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.