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 (%)
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%)
Oct 01, 2007 4.890 4.890 4.734 4.784 9,180 -0.03(-0.65%)
Sep 28, 2007 4.853 4.903 4.672 4.815 11,761 -0.05(-1.02%)
Sep 27, 2007 4.865 4.890 4.865 4.865 3,611 -0.01(-0.13%)
Sep 26, 2007 4.685 4.921 4.678 4.871 17,112 +0.16(+3.30%)
Sep 25, 2007 4.697 4.716 4.672 4.716 15,539 +0.01(+0.26%)
Sep 24, 2007 4.672 4.703 4.672 4.703 5,136 +0.03(+0.67%)
Sep 21, 2007 4.815 4.815 4.622 4.672 15,913 -0.11(-2.22%)
Sep 20, 2007 4.554 4.822 4.554 4.778 11,044 +0.06(+1.32%)
Sep 19, 2007 4.529 4.716 4.529 4.716 6,421 +0.09(+1.88%)
Sep 18, 2007 4.554 4.628 4.554 4.628 25,583 +0.07(+1.64%)
Sep 17, 2007 4.516 4.566 4.516 4.554 4,725 +0.06(+1.23%)
Sep 14, 2007 4.486 4.504 4.486 4.498 2,937 +0.01(+0.15%)
Sep 13, 2007 4.616 4.616 4.491 4.491 17,617 -0.16(-3.35%)
Sep 12, 2007 4.672 4.691 4.591 4.647 13,155 -0.01(-0.13%)
Sep 11, 2007 4.579 4.678 4.516 4.653 25,565 +0.11(+2.33%)
Sep 10, 2007 4.647 4.647 4.485 4.548 14,691 -0.17(-3.57%)
Sep 07, 2007 4.716 4.716 4.716 4.716 0 +0.00(+0.00%)
Sep 06, 2007 4.722 4.722 4.703 4.716 1,123 -0.02(-0.39%)
Sep 05, 2007 4.803 4.815 4.734 4.734 14,168 +0.02(+0.53%)
Sep 04, 2007 4.658 4.772 4.554 4.709 14,486 +0.06(+1.34%)
Aug 31, 2007 4.498 4.647 4.498 4.647 4,724 +0.03(+0.67%)
Aug 30, 2007 4.666 4.753 4.579 4.616 12,906 -0.02(-0.54%)
Aug 29, 2007 4.491 4.761 4.491 4.641 7,790 -0.09(-1.87%)
Aug 28, 2007 4.778 4.778 4.591 4.729 25,716 -0.07(-1.41%)
Aug 27, 2007 4.903 4.903 4.797 4.797 11,554 +0.04(+0.92%)
Aug 24, 2007 4.678 4.840 4.448 4.753 75,133 +0.09(+2.01%)
Aug 23, 2007 4.959 4.977 4.597 4.660 45,581 -0.32(-6.38%)
Aug 22, 2007 4.803 5.015 4.797 4.977 57,709 +0.13(+2.70%)
Aug 21, 2007 4.797 4.984 4.678 4.847 39,592 +0.07(+1.43%)
Aug 20, 2007 4.859 4.952 4.741 4.778 20,582 +0.00(+0.00%)
Aug 17, 2007 4.616 4.884 4.616 4.778 16,993 +0.01(+0.26%)
Aug 16, 2007 4.703 4.766 4.485 4.766 24,029 -0.04(-0.78%)
Aug 15, 2007 4.806 4.865 4.803 4.803 8,347 -0.02(-0.52%)
Aug 14, 2007 4.847 5.071 4.828 4.828 30,216 -0.06(-1.27%)
Aug 13, 2007 4.984 5.270 4.766 4.890 84,956 -0.09(-1.87%)
Aug 10, 2007 5.177 5.339 4.865 4.984 103,500 -0.16(-3.03%)
Aug 09, 2007 5.806 5.825 5.139 5.139 126,576 -0.72(-12.23%)
Aug 08, 2007 6.541 6.541 5.800 5.856 81,148 -0.37(-5.91%)
Aug 07, 2007 5.968 6.279 5.968 6.223 27,740 +0.18(+2.99%)
Aug 06, 2007 6.105 6.167 6.036 6.043 24,551 -0.12(-1.92%)
Aug 03, 2007 6.161 6.167 5.762 6.161 8,427 +0.12(+1.96%)
Aug 02, 2007 6.043 6.043 6.043 6.043 160 -0.10(-1.62%)
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.