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

C S P Inc (NQ: CSPI )

15.10 -0.01 (-0.07%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 22, 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 28, 2002 1.838 1.955 1.775 1.955 11,879 -0.00(-0.04%)
Jun 27, 2002 1.838 2.149 1.775 1.956 10,594 +0.12(+6.44%)
Jun 26, 2002 1.875 2.112 1.781 1.838 52,974 -0.27(-12.72%)
Jun 25, 2002 1.931 2.112 1.881 2.106 44,626 -0.07(-3.43%)
Jun 21, 2002 2.000 2.000 2.000 2.180 11,236 +0.11(+5.11%)
Jun 20, 2002 1.993 2.074 1.981 2.074 4,013 -0.01(-0.30%)
Jun 19, 2002 2.000 2.081 1.993 2.081 3,210 -0.01(-0.30%)
Jun 18, 2002 2.118 2.180 1.994 2.087 3,210 -0.03(-1.47%)
Jun 17, 2002 2.118 2.118 2.118 2.118 160 +0.00(+0.00%)
Jun 14, 2002 1.981 2.118 1.981 2.118 1,765 +0.06(+3.03%)
Jun 12, 2002 1.993 2.056 1.993 2.056 8,347 +0.00(+0.00%)
Jun 11, 2002 1.994 2.056 1.993 2.056 5,136 +0.00(+0.00%)
Jun 10, 2002 1.994 2.056 1.993 2.056 2,568 +0.00(+0.00%)
Jun 07, 2002 2.056 2.056 1.993 2.056 6,742 +0.00(+0.00%)
Jun 06, 2002 2.031 2.056 2.031 2.056 4,173 -0.12(-5.71%)
Jun 05, 2002 2.057 2.180 2.056 2.180 6,581 +0.00(+0.00%)
May 31, 2002 2.117 2.180 2.117 2.180 5,779 +0.12(+6.06%)
May 28, 2002 2.056 2.056 2.025 2.056 1,444 -0.06(-2.94%)
May 27, 2002 2.026 2.118 2.000 2.118 2,407 +0.00(+0.00%)
May 24, 2002 2.026 2.118 2.000 2.118 2,407 +0.00(+0.00%)
May 23, 2002 2.118 2.118 2.118 2.118 0 +0.00(+0.00%)
May 22, 2002 2.118 2.118 2.118 2.118 160 +0.00(+0.00%)
May 21, 2002 2.086 2.118 2.000 2.118 3,210 +0.03(+1.49%)
May 20, 2002 2.000 2.087 2.000 2.087 3,531 +0.00(+0.00%)
May 17, 2002 2.000 2.087 2.000 2.087 5,297 +0.06(+3.08%)
May 16, 2002 2.056 2.062 2.056 2.025 6,100 -0.09(-4.41%)
May 15, 2002 2.118 2.118 2.118 2.118 160 +0.00(+0.00%)
May 14, 2002 2.025 2.118 2.025 2.118 9,471 +0.00(+0.00%)
May 13, 2002 2.112 2.118 2.025 2.118 8,829 -0.06(-2.86%)
May 10, 2002 2.000 2.180 1.993 2.180 6,742 +0.12(+6.00%)
May 09, 2002 2.180 2.180 2.056 2.057 802 -0.12(-5.66%)
May 08, 2002 2.174 2.180 2.056 2.180 963 -0.10(-4.37%)
May 07, 2002 2.280 2.280 2.280 2.280 0 +0.00(+0.00%)
May 06, 2002 2.087 2.280 2.081 2.280 3,692 +0.10(+4.57%)
May 03, 2002 2.106 2.180 2.087 2.180 10,434 -0.06(-2.78%)
May 02, 2002 2.138 2.243 2.118 2.243 18,139 -0.04(-1.91%)
May 01, 2002 2.174 2.286 2.130 2.286 5,297 -0.01(-0.54%)
Apr 30, 2002 2.355 2.355 2.180 2.299 16,534 -0.11(-4.65%)
Apr 29, 2002 2.355 2.411 2.355 2.411 642 +0.00(+0.00%)
Apr 26, 2002 2.411 2.411 2.411 2.411 160 +0.06(+2.36%)
Apr 25, 2002 2.411 2.411 2.355 2.355 481 -0.06(-2.30%)
Apr 24, 2002 2.386 2.411 2.386 2.411 3,371 -0.04(-1.78%)
Apr 23, 2002 2.454 2.454 2.454 2.454 160 +0.07(+3.14%)
Apr 22, 2002 2.380 2.411 2.380 2.380 9,792 -0.09(-3.54%)
Apr 19, 2002 2.386 2.467 2.380 2.467 3,050 +0.00(+0.00%)
Apr 18, 2002 2.380 2.467 2.380 2.467 802 +0.00(+0.00%)
Apr 17, 2002 2.398 2.467 2.398 2.467 4,494 +0.00(+0.00%)
Apr 16, 2002 2.467 2.467 2.467 2.467 0 +0.00(+0.00%)
Apr 15, 2002 2.467 2.467 2.467 2.467 0 +0.00(+0.00%)
Apr 12, 2002 2.430 2.467 2.429 2.467 6,100 +0.00(+0.00%)
Apr 11, 2002 2.454 2.467 2.429 2.467 12,681 +0.00(+0.00%)
Apr 10, 2002 2.479 2.479 2.454 2.467 43,021 -0.04(-1.50%)
Apr 09, 2002 2.429 2.523 2.429 2.504 12,200 -0.02(-0.74%)
Apr 08, 2002 2.579 2.579 2.429 2.523 2,728 -0.06(-2.17%)
Apr 05, 2002 2.523 2.579 2.479 2.579 12,842 +0.00(+0.00%)
Apr 04, 2002 2.429 2.579 2.349 2.579 3,852 +0.15(+6.15%)
Apr 03, 2002 2.429 2.429 2.398 2.429 3,050 +0.06(+2.63%)
Apr 02, 2002 2.367 2.367 2.305 2.367 21,029 +0.01(+0.26%)
Apr 01, 2002 2.243 2.361 2.243 2.361 481 +0.00(+0.00%)
Mar 29, 2002 2.423 2.423 2.274 2.361 3,210 +0.00(+0.00%)
Mar 28, 2002 2.423 2.423 2.274 2.361 3,210 +0.02(+1.07%)
Mar 27, 2002 2.244 2.336 2.244 2.336 1,765 +0.09(+4.14%)
Mar 26, 2002 2.243 2.243 2.243 2.243 160 -0.16(-6.47%)
Mar 25, 2002 2.368 2.429 2.305 2.398 55,382 +0.00(+0.00%)
Mar 22, 2002 2.429 2.429 2.336 2.398 15,250 -0.03(-1.28%)
Mar 21, 2002 2.336 2.429 2.336 2.429 8,347 +0.03(+1.30%)
Mar 20, 2002 2.317 2.398 2.305 2.398 481 +0.09(+4.05%)
Mar 19, 2002 2.305 2.305 2.305 2.305 802 +0.00(+0.00%)
Mar 18, 2002 2.306 2.306 2.286 2.305 11,397 -0.12(-5.08%)
Mar 15, 2002 2.428 2.428 2.428 2.428 1,605 -0.00(-0.05%)
Mar 14, 2002 2.429 2.429 2.429 2.429 0 +0.00(+0.00%)
Mar 13, 2002 2.429 2.429 2.429 2.429 963 +0.00(+0.00%)
Mar 12, 2002 2.398 2.429 2.286 2.429 4,655 +0.10(+4.28%)
Mar 11, 2002 2.429 2.429 2.243 2.330 1,444 -0.01(-0.27%)
Mar 08, 2002 2.243 2.336 2.243 2.336 1,765 +0.04(+1.90%)
Mar 07, 2002 2.305 2.305 2.218 2.292 6,421 +0.00(+0.00%)
Mar 06, 2002 2.292 2.292 2.224 2.292 4,494 +0.00(+0.00%)
Mar 05, 2002 2.211 2.292 2.211 2.292 2,728 +0.00(+0.00%)
Mar 04, 2002 2.181 2.292 2.180 2.292 2,086 +0.02(+1.10%)
Mar 01, 2002 2.162 2.268 2.118 2.268 8,026 +0.00(+0.00%)
Feb 28, 2002 2.205 2.268 2.205 2.268 1,605 +0.00(+0.00%)
Feb 27, 2002 2.155 2.268 2.155 2.268 7,705 -0.02(-1.09%)
Feb 26, 2002 2.149 2.292 2.130 2.292 57,790 +0.00(+0.00%)
Feb 25, 2002 2.292 2.292 2.292 2.292 0 +0.00(+0.00%)
Feb 22, 2002 2.292 2.292 2.149 2.292 9,150 +0.00(+0.00%)
Feb 21, 2002 2.187 2.292 2.155 2.292 20,065 +0.00(+0.00%)
Feb 20, 2002 2.180 2.292 2.162 2.292 13,965 +0.06(+2.79%)
Feb 19, 2002 2.286 2.305 2.180 2.230 29,858 -0.06(-2.45%)
Feb 18, 2002 2.286 2.286 2.286 2.286 0 +0.00(+0.00%)
Feb 15, 2002 2.286 2.286 2.286 2.286 0 +0.00(+0.00%)
Feb 14, 2002 2.225 2.286 2.225 2.286 481 +0.01(+0.27%)
Feb 13, 2002 2.292 2.305 2.255 2.280 52,332 -0.02(-1.05%)
Feb 12, 2002 2.243 2.330 2.243 2.304 15,892 +0.06(+2.78%)
Feb 11, 2002 2.180 2.243 2.180 2.242 7,223 +0.06(+2.83%)
Feb 08, 2002 2.099 2.180 2.099 2.180 321 +0.00(+0.00%)
Feb 07, 2002 2.180 2.180 2.099 2.180 8,026 +0.01(+0.57%)
Feb 06, 2002 2.106 2.168 2.106 2.168 2,568 -0.01(-0.57%)
Feb 05, 2002 2.112 2.180 2.112 2.180 11,076 +0.04(+2.04%)
Feb 04, 2002 2.099 2.137 2.099 2.137 963 -0.04(-2.00%)
Feb 01, 2002 2.243 2.243 2.087 2.180 10,273 -0.09(-4.11%)
Jan 31, 2002 2.233 2.274 2.149 2.274 4,494 +0.03(+1.39%)
Jan 30, 2002 2.174 2.243 2.143 2.243 19,102 +0.07(+3.45%)
Jan 29, 2002 2.168 2.168 2.168 2.168 2,889 -0.14(-5.95%)
Jan 28, 2002 2.168 2.305 2.168 2.305 642 +0.14(+6.32%)
Jan 25, 2002 2.180 2.255 2.168 2.168 24,721 -0.14(-5.95%)
Jan 24, 2002 2.155 2.305 2.155 2.305 6,742 +0.06(+2.78%)
Jan 23, 2002 2.180 2.243 2.180 2.243 4,494 +0.06(+2.86%)
Jan 22, 2002 2.274 2.274 2.180 2.180 32,266 -0.06(-2.78%)
Jan 21, 2002 2.274 2.274 2.243 2.243 321 +0.00(+0.00%)
Jan 18, 2002 2.274 2.274 2.243 2.243 321 -0.12(-5.26%)
Jan 17, 2002 2.274 2.367 2.274 2.367 1,444 +0.00(+0.00%)
Jan 16, 2002 2.367 2.367 2.367 2.367 0 +0.00(+0.00%)
Jan 15, 2002 2.274 2.367 2.274 2.367 321 -0.02(-0.78%)
Jan 14, 2002 2.386 2.386 2.386 2.386 0 +0.00(+0.00%)
Jan 11, 2002 2.424 2.424 2.199 2.386 15,892 -0.10(-4.01%)
Jan 10, 2002 2.486 2.486 2.486 2.486 0 +0.27(+12.38%)
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.