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

C S P Inc (NQ: CSPI )

13.53 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2007 5.550 5.694 5.544 5.606 10,996 +0.01(+0.22%)
May 30, 2007 5.575 5.700 5.501 5.594 41,364 +0.01(+0.11%)
May 29, 2007 5.582 5.650 5.582 5.588 2,624 -0.12(-2.07%)
May 25, 2007 5.700 5.706 5.687 5.706 7,223 +0.01(+0.22%)
May 24, 2007 5.551 5.694 5.551 5.694 3,627 +0.09(+1.67%)
May 23, 2007 5.544 5.606 5.488 5.600 5,040 -0.01(-0.11%)
May 22, 2007 5.650 5.650 5.544 5.606 17,272 -0.01(-0.22%)
May 21, 2007 5.544 5.700 5.544 5.619 11,474 -0.17(-3.01%)
May 18, 2007 5.481 5.793 5.481 5.793 8,186 +0.14(+2.42%)
May 17, 2007 5.550 5.725 5.463 5.656 16,694 +0.05(+0.89%)
May 16, 2007 5.469 5.606 5.457 5.606 3,292 +0.07(+1.24%)
May 15, 2007 5.557 5.671 5.538 5.538 8,430 -0.14(-2.41%)
May 14, 2007 5.700 5.706 5.501 5.675 28,007 +0.01(+0.11%)
May 11, 2007 5.681 5.681 5.656 5.669 8,007 +0.02(+0.44%)
May 10, 2007 5.663 5.669 5.482 5.644 31,449 +0.02(+0.31%)
May 09, 2007 5.420 5.650 5.413 5.626 85,534 +0.28(+5.27%)
May 08, 2007 6.049 6.310 5.264 5.345 391,217 -0.80(-13.07%)
May 07, 2007 6.130 6.167 6.055 6.148 23,673 +0.11(+1.75%)
May 04, 2007 6.136 6.205 5.980 6.043 25,613 -0.12(-1.92%)
May 03, 2007 6.099 6.198 5.987 6.161 16,714 +0.02(+0.30%)
May 02, 2007 6.223 6.223 5.918 6.142 39,565 +0.01(+0.10%)
May 01, 2007 6.167 6.167 5.918 6.136 13,725 +0.03(+0.51%)
Apr 30, 2007 5.838 6.329 5.831 6.105 53,747 +0.19(+3.16%)
Apr 27, 2007 5.812 5.918 5.812 5.918 6,581 +0.00(+0.00%)
Apr 26, 2007 5.980 5.980 5.868 5.918 10,631 -0.05(-0.84%)
Apr 25, 2007 5.837 5.968 5.837 5.968 23,722 +0.08(+1.38%)
Apr 24, 2007 5.918 5.918 5.806 5.887 10,113 -0.02(-0.42%)
Apr 23, 2007 5.980 5.980 5.812 5.912 18,934 -0.10(-1.66%)
Apr 20, 2007 6.011 6.043 5.731 6.011 30,622 +0.02(+0.31%)
Apr 19, 2007 5.944 6.061 5.793 5.993 10,113 -0.07(-1.23%)
Apr 18, 2007 5.993 6.067 5.980 6.067 3,852 +0.03(+0.52%)
Apr 17, 2007 6.086 6.086 5.924 6.036 8,026 +0.01(+0.21%)
Apr 16, 2007 6.030 6.142 5.843 6.024 27,146 -0.01(-0.21%)
Apr 13, 2007 6.092 6.155 5.918 6.036 25,151 +0.06(+0.94%)
Apr 12, 2007 5.849 6.030 5.781 5.980 12,529 +0.12(+2.13%)
Apr 11, 2007 5.825 5.987 5.781 5.856 17,999 +0.00(+0.00%)
Apr 10, 2007 5.793 5.881 5.787 5.856 38,483 -0.02(-0.42%)
Apr 09, 2007 6.067 6.067 5.793 5.881 36,340 -0.19(-3.18%)
Apr 05, 2007 6.074 6.074 5.924 6.074 17,234 +0.04(+0.62%)
Apr 04, 2007 5.887 6.105 5.887 6.036 9,649 +0.13(+2.22%)
Apr 03, 2007 5.700 5.906 5.700 5.906 6,124 +0.19(+3.27%)
Apr 02, 2007 5.613 5.775 5.613 5.719 29,864 -0.03(-0.54%)
Mar 30, 2007 5.744 5.863 5.744 5.750 20,995 +0.04(+0.65%)
Mar 29, 2007 5.793 5.793 5.669 5.712 29,814 -0.06(-0.97%)
Mar 28, 2007 5.606 6.124 5.575 5.768 58,846 +0.12(+2.09%)
Mar 27, 2007 5.762 5.781 5.613 5.650 36,923 -0.11(-1.95%)
Mar 26, 2007 5.793 5.924 5.700 5.762 64,161 -0.10(-1.70%)
Mar 23, 2007 5.856 5.991 5.856 5.862 16,391 +0.01(+0.11%)
Mar 22, 2007 5.868 5.881 5.619 5.856 110,640 -0.01(-0.21%)
Mar 21, 2007 6.036 6.043 5.787 5.868 63,085 -0.09(-1.57%)
Mar 20, 2007 6.124 6.267 5.962 5.962 39,473 -0.16(-2.64%)
Mar 19, 2007 6.298 6.304 5.768 6.123 109,330 -0.11(-1.69%)
Mar 16, 2007 6.354 6.373 6.180 6.229 62,373 -0.12(-1.93%)
Mar 15, 2007 6.379 6.528 6.317 6.351 69,115 -0.00(-0.04%)
Mar 14, 2007 6.697 6.728 6.329 6.354 60,191 -0.34(-5.12%)
Mar 13, 2007 6.771 6.860 6.416 6.697 88,463 -0.07(-1.10%)
Mar 12, 2007 7.039 7.401 6.728 6.771 496,682 -0.08(-1.18%)
Mar 09, 2007 6.659 7.164 6.391 6.852 256,894 +0.32(+4.94%)
Mar 08, 2007 6.105 6.996 5.793 6.530 192,853 +0.84(+14.81%)
Mar 07, 2007 5.550 5.687 5.550 5.687 3,992 +0.09(+1.67%)
Mar 06, 2007 4.959 5.700 4.959 5.594 58,364 +0.27(+5.03%)
Mar 05, 2007 5.451 5.700 5.108 5.326 13,124 -0.28(-5.00%)
Mar 02, 2007 5.532 5.606 5.523 5.606 1,606 -0.12(-2.17%)
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.