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

C S P Inc (NQ: CSPI )

13.13 +0.22 (+1.69%)
Streaming Delayed Price Updated: 10:53 AM 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 (%)
Jun 30, 2003 2.049 2.049 1.996 2.005 31,470 +0.01(+0.63%)
Jun 27, 2003 1.949 2.024 1.918 1.993 14,290 +0.07(+3.56%)
Jun 26, 2003 1.924 1.931 1.869 1.924 2,408 -0.01(-0.32%)
Jun 25, 2003 1.850 1.931 1.812 1.931 3,853 -0.01(-0.61%)
Jun 24, 2003 1.943 1.956 1.856 1.943 21,675 -0.02(-0.98%)
Jun 23, 2003 1.881 1.962 1.781 1.962 2,087 -0.03(-1.56%)
Jun 20, 2003 1.962 1.999 1.887 1.993 19,267 +0.03(+1.59%)
Jun 19, 2003 1.993 1.993 1.931 1.962 2,087 +0.00(+0.00%)
Jun 18, 2003 1.931 1.962 1.887 1.962 8,830 +0.00(+0.00%)
Jun 17, 2003 1.931 1.993 1.931 1.962 45,920 +0.04(+2.27%)
Jun 16, 2003 1.837 1.924 1.837 1.918 34,199 +0.11(+5.84%)
Jun 13, 2003 1.763 1.812 1.744 1.812 2,247 -0.04(-2.02%)
Jun 12, 2003 1.800 1.868 1.682 1.850 36,929 -0.02(-1.00%)
Jun 11, 2003 1.881 1.881 1.688 1.868 26,332 -0.03(-1.64%)
Jun 10, 2003 1.868 1.931 1.707 1.900 16,377 +0.03(+1.67%)
Jun 09, 2003 1.900 1.900 1.750 1.868 17,982 -0.03(-1.64%)
Jun 06, 2003 1.763 1.931 1.744 1.900 62,137 +0.16(+8.93%)
Jun 05, 2003 1.675 1.744 1.669 1.744 37,410 +0.06(+3.70%)
Jun 04, 2003 1.682 1.682 1.682 1.682 1,605 -0.03(-1.82%)
Jun 03, 2003 1.669 1.713 1.669 1.713 4,014 +0.03(+1.85%)
Jun 02, 2003 1.619 1.682 1.563 1.682 10,275 +0.00(+0.00%)
May 30, 2003 1.538 1.738 1.538 1.682 15,574 +0.09(+5.47%)
May 29, 2003 1.675 1.682 1.594 1.594 11,721 -0.10(-5.88%)
May 28, 2003 1.538 1.694 1.538 1.694 16,377 +0.01(+0.74%)
May 27, 2003 1.538 1.682 1.538 1.682 8,188 +0.00(+0.00%)
May 23, 2003 1.682 1.682 1.682 1.682 160 +0.00(+0.00%)
May 22, 2003 1.576 1.682 1.563 1.682 6,904 -0.02(-1.46%)
May 21, 2003 1.675 1.707 1.526 1.707 5,619 -0.03(-1.79%)
May 20, 2003 1.738 1.738 1.682 1.738 5,137 +0.00(+0.00%)
May 19, 2003 1.738 1.738 1.738 1.738 4,335 -0.01(-0.36%)
May 16, 2003 1.707 1.744 1.707 1.744 5,619 +0.04(+2.56%)
May 15, 2003 1.619 1.700 1.619 1.700 321 -0.01(-0.73%)
May 14, 2003 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
May 13, 2003 1.713 1.744 1.650 1.713 5,459 +0.00(+0.00%)
May 12, 2003 1.669 1.713 1.626 1.713 4,174 +0.01(+0.37%)
May 09, 2003 1.619 1.707 1.619 1.707 17,340 +0.02(+1.48%)
May 08, 2003 1.619 1.682 1.619 1.682 8,509 +0.04(+2.27%)
May 07, 2003 1.576 1.644 1.576 1.644 1,926 -0.01(-0.38%)
May 06, 2003 1.576 1.650 1.576 1.650 321 +0.00(+0.00%)
May 05, 2003 1.626 1.650 1.626 1.650 6,261 -0.01(-0.38%)
May 02, 2003 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
May 01, 2003 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Apr 30, 2003 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Apr 29, 2003 1.657 1.657 1.657 1.657 160 +0.00(+0.00%)
Apr 28, 2003 1.619 1.657 1.619 1.657 3,211 +0.04(+2.31%)
Apr 25, 2003 1.576 1.619 1.576 1.619 481 -0.01(-0.38%)
Apr 24, 2003 1.588 1.626 1.576 1.626 3,532 -0.02(-1.14%)
Apr 23, 2003 1.582 1.644 1.576 1.644 481 -0.01(-0.38%)
Apr 22, 2003 1.601 1.650 1.576 1.650 4,816 +0.01(+0.38%)
Apr 21, 2003 1.644 1.644 1.644 1.644 4,816 +0.01(+0.38%)
Apr 17, 2003 1.638 1.638 1.638 1.638 5,619 +0.06(+3.95%)
Apr 16, 2003 1.582 1.582 1.576 1.576 5,940 -0.07(-4.17%)
Apr 15, 2003 1.644 1.644 1.644 1.644 160 +0.01(+0.76%)
Apr 14, 2003 1.632 1.632 1.632 1.632 0 +0.00(+0.00%)
Apr 11, 2003 1.632 1.632 1.632 1.632 0 +0.00(+0.00%)
Apr 10, 2003 1.582 1.632 1.576 1.632 12,844 -0.01(-0.38%)
Apr 09, 2003 1.576 1.638 1.576 1.638 963 -0.01(-0.38%)
Apr 08, 2003 1.644 1.644 1.644 1.644 0 +0.00(+0.00%)
Apr 07, 2003 1.576 1.644 1.576 1.644 802 +0.01(+0.38%)
Apr 04, 2003 1.576 1.638 1.576 1.638 642 +0.06(+3.95%)
Apr 03, 2003 1.576 1.601 1.576 1.576 481 +0.00(+0.00%)
Apr 02, 2003 1.576 1.576 1.576 1.576 1,605 -0.06(-3.80%)
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.