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

C S P Inc (NQ: CSPI )

12.91 +0.71 (+5.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 28, 2003 3.383 3.383 3.383 3.383 160 +0.00(+0.00%)
Nov 26, 2003 3.551 3.594 3.208 3.383 12,455 -0.23(-6.38%)
Nov 25, 2003 3.346 3.719 3.346 3.613 8,347 +0.08(+2.29%)
Nov 24, 2003 3.426 3.626 3.426 3.532 9,053 +0.14(+4.04%)
Nov 21, 2003 4.042 4.042 3.208 3.395 16,134 -0.51(-13.08%)
Nov 20, 2003 4.049 4.049 3.127 3.906 6,228 -0.16(-3.83%)
Nov 19, 2003 4.174 4.361 3.837 4.062 24,271 -0.08(-1.95%)
Nov 18, 2003 3.738 4.361 3.588 4.143 85,065 +0.40(+10.83%)
Nov 17, 2003 3.133 3.738 3.102 3.738 105,803 +0.50(+15.38%)
Nov 14, 2003 3.189 3.302 3.133 3.239 9,146 -0.08(-2.44%)
Nov 13, 2003 3.277 3.320 3.189 3.320 2,247 -0.03(-0.93%)
Nov 12, 2003 3.108 3.351 3.108 3.351 3,692 +0.20(+6.30%)
Nov 11, 2003 3.158 3.258 3.114 3.153 3,531 -0.09(-2.86%)
Nov 10, 2003 3.108 3.401 3.108 3.246 2,725 -0.08(-2.42%)
Nov 07, 2003 3.283 3.364 3.115 3.326 6,822 -0.10(-2.93%)
Nov 06, 2003 3.389 3.426 3.245 3.426 2,078 +0.16(+4.76%)
Nov 05, 2003 3.377 3.377 3.170 3.270 4,340 -0.14(-4.02%)
Nov 04, 2003 3.333 3.420 3.140 3.408 10,106 +0.11(+3.21%)
Nov 03, 2003 3.183 3.321 3.146 3.302 12,996 -0.11(-3.28%)
Oct 31, 2003 3.408 3.414 3.195 3.414 7,060 +0.15(+4.58%)
Oct 30, 2003 3.307 3.258 3.258 3.264 481 -0.04(-1.30%)
Oct 29, 2003 3.321 3.321 3.146 3.307 4,173 -0.06(-1.69%)
Oct 28, 2003 3.146 3.364 3.146 3.364 4,976 +0.06(+1.69%)
Oct 27, 2003 3.289 3.426 3.146 3.308 25,684 +0.05(+1.47%)
Oct 24, 2003 3.551 3.551 3.115 3.260 11,879 -0.20(-5.71%)
Oct 23, 2003 3.133 3.488 3.133 3.457 26,166 +0.30(+9.47%)
Oct 22, 2003 3.102 3.171 3.102 3.158 23,437 -0.02(-0.57%)
Oct 21, 2003 3.121 3.214 3.077 3.176 38,045 -0.09(-2.69%)
Oct 20, 2003 3.308 3.426 3.221 3.264 8,989 +0.02(+0.50%)
Oct 17, 2003 3.248 3.248 3.248 3.248 321 -0.02(-0.69%)
Oct 16, 2003 3.352 3.270 3.270 3.270 4,735 -0.08(-2.43%)
Oct 15, 2003 3.432 3.457 3.314 3.352 14,286 -0.05(-1.45%)
Oct 14, 2003 3.389 3.488 3.327 3.401 61,161 +0.09(+2.63%)
Oct 13, 2003 3.351 3.364 3.314 3.314 6,389 -0.05(-1.46%)
Oct 10, 2003 3.389 3.389 3.270 3.363 9,471 +0.06(+1.87%)
Oct 09, 2003 3.264 3.426 3.208 3.302 25,353 +0.06(+1.94%)
Oct 08, 2003 3.239 3.264 3.183 3.239 3,531 -0.03(-0.97%)
Oct 07, 2003 3.208 3.302 3.183 3.270 21,992 +0.07(+2.14%)
Oct 06, 2003 3.146 3.208 3.115 3.202 27,771 +0.06(+1.78%)
Oct 03, 2003 3.146 3.277 3.096 3.146 36,118 +0.05(+1.61%)
Oct 02, 2003 3.152 3.208 3.052 3.096 30,018 -0.02(-0.60%)
Oct 01, 2003 2.853 3.158 2.853 3.115 47,837 +0.28(+9.87%)
Sep 30, 2003 2.928 2.928 2.835 2.835 2,407 -0.11(-3.78%)
Sep 29, 2003 2.797 2.947 2.797 2.947 20,708 +0.06(+1.96%)
Sep 26, 2003 2.928 2.928 2.797 2.890 42,860 -0.03(-1.09%)
Sep 25, 2003 3.034 3.040 2.853 2.922 18,300 -0.10(-3.30%)
Sep 24, 2003 3.108 3.115 2.928 3.021 72,237 -0.12(-3.77%)
Sep 23, 2003 2.442 3.189 2.330 3.140 397,627 +0.49(+18.31%)
Sep 22, 2003 2.604 2.728 2.567 2.654 45,923 +0.01(+0.24%)
Sep 19, 2003 2.672 2.679 2.586 2.648 9,310 -0.01(-0.47%)
Sep 18, 2003 2.641 2.735 2.641 2.660 30,660 +0.09(+3.64%)
Sep 17, 2003 2.542 2.648 2.492 2.567 66,885 +0.02(+0.73%)
Sep 16, 2003 2.398 2.548 2.292 2.548 47,355 +0.15(+6.23%)
Sep 15, 2003 2.230 2.398 2.192 2.398 32,426 +0.00(+0.00%)
Sep 12, 2003 2.367 2.398 2.149 2.398 15,571 +0.02(+0.79%)
Sep 11, 2003 2.367 2.398 2.354 2.380 21,029 +0.01(+0.53%)
Sep 10, 2003 2.417 2.417 2.336 2.367 16,694 -0.03(-1.30%)
Sep 09, 2003 2.242 2.398 2.150 2.398 18,942 +0.09(+4.05%)
Sep 08, 2003 2.361 2.367 2.193 2.305 10,434 -0.06(-2.37%)
Sep 05, 2003 2.361 2.361 2.361 2.361 481 -0.01(-0.26%)
Sep 04, 2003 2.261 2.367 2.243 2.367 26,166 +0.09(+4.11%)
Sep 03, 2003 2.087 2.274 1.931 2.274 49,603 +0.16(+7.38%)
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.