Indicators

C S P Inc (NQ: CSPI )

14.34 -0.56 (-3.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.396	6.633	6.241	6.633	37,701	+0.14(+2.21%)
Jul 28, 2005	6.490	6.658	6.228	6.490	102,531	+0.02(+0.39%)
Jul 27, 2005	6.104	6.689	6.104	6.465	271,153	+0.36(+5.92%)
Jul 26, 2005	5.780	6.191	5.780	6.104	46,908	+0.27(+4.70%)
Jul 25, 2005	6.128	6.128	5.767	5.830	31,502	-0.20(-3.31%)
Jul 22, 2005	6.166	6.259	5.979	6.029	23,519	-0.19(-3.11%)
Jul 21, 2005	6.290	6.290	6.135	6.222	80,345	-0.10(-1.57%)
Jul 20, 2005	5.636	6.378	5.636	6.322	227,082	+0.67(+11.91%)
Jul 19, 2005	5.668	5.705	5.618	5.649	11,359	+0.01(+0.22%)
Jul 18, 2005	5.612	5.643	5.531	5.636	12,282	-0.01(-0.22%)
Jul 15, 2005	5.693	5.742	5.643	5.649	8,349	-0.06(-0.98%)
Jul 14, 2005	5.761	5.892	5.668	5.705	26,420	-0.08(-1.40%)
Jul 13, 2005	5.605	5.848	5.605	5.786	37,410	+0.11(+1.98%)
Jul 12, 2005	5.518	5.674	5.387	5.674	88,246	+0.19(+3.52%)
Jul 11, 2005	5.543	5.543	5.338	5.481	12,363	+0.00(+0.00%)
Jul 08, 2005	5.481	5.568	5.456	5.481	18,946	-0.06(-1.12%)
Jul 07, 2005	5.338	5.543	5.120	5.543	34,146	+0.09(+1.60%)
Jul 06, 2005	5.524	5.524	5.375	5.456	6,287	+0.12(+2.34%)
Jul 05, 2005	5.475	5.543	5.244	5.331	9,152	-0.04(-0.70%)

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.