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 31, 2004 6.454 6.541 5.899 6.472 113,315 +0.22(+3.58%)
Dec 30, 2004 6.715 6.852 6.155 6.248 180,914 -0.27(-4.11%)
Dec 29, 2004 6.205 7.382 5.893 6.516 744,849 +1.56(+31.41%)
Dec 28, 2004 5.052 5.052 4.859 4.959 10,594 -0.13(-2.57%)
Dec 27, 2004 5.052 5.089 5.052 5.089 1,926 -0.14(-2.74%)
Dec 23, 2004 5.538 5.631 5.233 5.233 5,136 -0.32(-5.83%)
Dec 22, 2004 5.557 5.557 5.557 5.557 0 +0.00(+0.00%)
Dec 21, 2004 4.984 5.669 4.984 5.557 8,989 +0.57(+11.50%)
Dec 20, 2004 5.146 5.146 4.984 4.984 2,407 -0.40(-7.51%)
Dec 17, 2004 5.382 5.407 5.382 5.388 1,444 +0.09(+1.76%)
Dec 16, 2004 5.289 5.295 5.289 5.295 2,889 +0.12(+2.41%)
Dec 15, 2004 4.984 5.170 4.759 5.170 2,568 +0.03(+0.61%)
Dec 14, 2004 5.289 5.289 5.046 5.139 5,457 -0.09(-1.79%)
Dec 13, 2004 5.295 5.295 5.233 5.233 1,765 +0.09(+1.82%)
Dec 10, 2004 5.214 5.214 5.046 5.139 1,765 +0.00(+0.00%)
Dec 09, 2004 5.251 5.251 5.108 5.139 3,531 +0.02(+0.36%)
Dec 08, 2004 5.108 5.121 5.108 5.121 642 -0.27(-4.97%)
Dec 07, 2004 5.388 5.388 5.388 5.388 0 +0.00(+0.00%)
Dec 06, 2004 5.388 5.388 5.388 5.388 642 +0.03(+0.58%)
Dec 03, 2004 5.357 5.357 5.357 5.357 802 -0.03(-0.58%)
Dec 02, 2004 5.388 5.388 5.388 5.388 0 +0.00(+0.00%)
Dec 01, 2004 5.482 5.482 5.388 5.388 481 -0.09(-1.70%)
Nov 30, 2004 5.295 5.482 5.295 5.482 3,050 +0.00(+0.00%)
Nov 29, 2004 5.295 5.482 5.295 5.482 642 +0.12(+2.33%)
Nov 26, 2004 5.357 5.357 5.357 5.357 0 +0.00(+0.00%)
Nov 24, 2004 4.984 5.357 4.984 5.357 1,444 +0.10(+1.91%)
Nov 23, 2004 5.606 5.669 4.616 5.257 13,002 -0.35(-6.23%)
Nov 22, 2004 5.046 5.606 5.046 5.606 4,334 +0.56(+11.11%)
Nov 19, 2004 5.420 5.482 4.554 5.046 3,371 -0.31(-5.81%)
Nov 18, 2004 5.357 5.357 5.357 5.357 642 +0.00(+0.00%)
Nov 17, 2004 5.357 5.357 5.357 5.357 160 +0.21(+3.99%)
Nov 16, 2004 5.152 5.152 5.152 5.152 0 +0.00(+0.00%)
Nov 15, 2004 5.326 5.326 4.996 5.152 9,150 -0.18(-3.29%)
Nov 12, 2004 4.965 5.327 4.965 5.327 3,210 +0.36(+7.29%)
Nov 11, 2004 4.965 4.965 4.965 4.965 1,926 +0.12(+2.44%)
Nov 10, 2004 4.516 4.847 4.516 4.847 802 +0.05(+1.04%)
Nov 09, 2004 4.996 5.015 4.516 4.797 7,705 -0.32(-6.33%)
Nov 08, 2004 5.121 5.121 5.121 5.121 481 -0.11(-2.14%)
Nov 05, 2004 5.233 5.251 4.990 5.233 5,618 +0.01(+0.24%)
Nov 04, 2004 5.139 5.220 5.139 5.220 4,173 +0.08(+1.58%)
Nov 03, 2004 4.990 5.139 4.990 5.139 8,026 +0.04(+0.75%)
Nov 02, 2004 5.108 5.108 5.083 5.101 3,531 -0.06(-1.24%)
Nov 01, 2004 5.233 5.233 4.984 5.165 5,939 -0.05(-0.93%)
Oct 29, 2004 5.139 5.214 5.139 5.214 6,260 +0.07(+1.45%)
Oct 28, 2004 4.952 5.139 4.952 5.139 15,089 +0.14(+2.87%)
Oct 27, 2004 5.040 5.139 4.996 4.996 2,086 -0.09(-1.84%)
Oct 26, 2004 5.046 5.139 5.046 5.089 7,705 +0.15(+3.03%)
Oct 25, 2004 4.940 4.940 4.940 4.940 0 +0.00(+0.00%)
Oct 22, 2004 4.915 5.015 4.915 4.940 3,531 +0.16(+3.39%)
Oct 21, 2004 4.753 4.778 4.747 4.778 802 -0.17(-3.40%)
Oct 20, 2004 5.114 5.114 4.529 4.946 3,852 +0.34(+7.30%)
Oct 19, 2004 4.903 4.921 4.516 4.610 6,902 -0.09(-1.99%)
Oct 18, 2004 4.560 4.809 4.292 4.703 4,976 +0.12(+2.72%)
Oct 15, 2004 4.877 4.984 4.261 4.579 17,979 +0.15(+3.38%)
Oct 14, 2004 4.579 4.890 4.429 4.429 1,284 -0.33(-6.94%)
Oct 13, 2004 4.579 4.759 4.541 4.759 2,568 +0.02(+0.38%)
Oct 12, 2004 4.186 4.865 4.186 4.741 10,113 +0.07(+1.48%)
Oct 11, 2004 4.747 4.759 4.174 4.672 6,742 +0.13(+2.88%)
Oct 08, 2004 4.404 4.541 4.379 4.541 481 -0.16(-3.44%)
Oct 07, 2004 4.510 4.703 4.498 4.703 7,544 -0.04(-0.92%)
Oct 06, 2004 4.467 4.766 4.361 4.747 14,286 -0.11(-2.18%)
Oct 05, 2004 4.579 4.853 4.354 4.853 14,286 +0.16(+3.45%)
Oct 04, 2004 4.691 4.691 4.691 4.691 0 +0.00(+0.00%)
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.