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

C S P Inc (NQ: CSPI )

13.59 +0.51 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2007 4.241 4.360 4.241 4.360 3,431 +0.01(+0.14%)
Nov 29, 2007 4.353 4.360 4.310 4.353 2,408 -0.01(-0.14%)
Nov 28, 2007 4.335 4.434 4.061 4.360 25,836 +0.18(+4.26%)
Nov 27, 2007 4.322 4.360 3.855 4.182 28,538 -0.27(-6.10%)
Nov 26, 2007 4.210 4.453 4.210 4.453 15,096 +0.29(+6.88%)
Nov 23, 2007 4.185 4.185 4.167 4.167 2,271 +0.07(+1.67%)
Nov 21, 2007 4.260 4.260 3.868 4.098 39,019 -0.16(-3.80%)
Nov 20, 2007 4.266 4.266 4.198 4.260 7,305 -0.07(-1.72%)
Nov 19, 2007 4.640 4.640 4.179 4.335 10,166 -0.09(-1.97%)
Nov 16, 2007 4.490 4.490 4.422 4.422 6,465 -0.01(-0.14%)
Nov 15, 2007 4.428 4.434 4.428 4.428 12,880 -0.06(-1.25%)
Nov 14, 2007 4.596 4.596 4.484 4.484 11,359 +0.01(+0.28%)
Nov 13, 2007 4.391 4.553 4.391 4.472 2,986 -0.04(-0.83%)
Nov 12, 2007 4.497 4.721 4.453 4.509 21,182 +0.09(+2.12%)
Nov 09, 2007 4.515 4.758 4.391 4.416 15,773 -0.11(-2.48%)
Nov 08, 2007 4.503 4.565 4.385 4.528 35,044 +0.02(+0.55%)
Nov 07, 2007 4.628 4.628 4.503 4.503 32,553 -0.11(-2.43%)
Nov 06, 2007 4.677 4.740 4.590 4.615 17,019 -0.05(-1.07%)
Nov 05, 2007 4.690 4.696 4.547 4.665 9,773 -0.06(-1.32%)
Nov 02, 2007 4.815 4.815 4.727 4.727 1,926 +0.01(+0.26%)
Nov 01, 2007 4.692 4.771 4.659 4.715 14,065 +0.03(+0.67%)
Oct 31, 2007 4.702 4.752 4.665 4.684 26,409 -0.05(-1.05%)
Oct 30, 2007 4.752 4.752 4.733 4.733 1,445 -0.03(-0.65%)
Oct 29, 2007 4.827 4.889 4.765 4.765 15,192 +0.00(+0.00%)
Oct 26, 2007 4.783 4.783 4.740 4.765 10,083 -0.02(-0.39%)
Oct 25, 2007 4.765 4.845 4.765 4.783 3,291 -0.01(-0.26%)
Oct 24, 2007 4.839 4.839 4.796 4.796 15,735 -0.06(-1.28%)
Oct 23, 2007 4.883 4.883 4.858 4.858 3,853 -0.01(-0.26%)
Oct 22, 2007 4.920 4.920 4.870 4.870 10,275 -0.01(-0.25%)
Oct 19, 2007 4.899 4.914 4.858 4.883 31,818 -0.07(-1.38%)
Oct 18, 2007 4.889 4.951 4.833 4.951 5,539 +0.02(+0.38%)
Oct 17, 2007 4.951 4.982 4.889 4.933 18,186 +0.02(+0.51%)
Oct 16, 2007 4.951 4.982 4.852 4.908 36,985 -0.02(-0.38%)
Oct 15, 2007 5.705 5.705 4.740 4.926 120,483 +0.25(+5.33%)
Oct 12, 2007 4.696 4.746 4.646 4.677 13,005 -0.04(-0.92%)
Oct 11, 2007 4.681 4.740 4.681 4.721 11,387 +0.01(+0.26%)
Oct 10, 2007 4.821 4.821 4.659 4.708 4,532 -0.04(-0.79%)
Oct 09, 2007 4.696 4.839 4.547 4.746 6,904 -0.01(-0.13%)
Oct 08, 2007 4.740 4.752 4.740 4.752 481 +0.02(+0.39%)
Oct 05, 2007 4.771 4.771 4.726 4.733 11,367 +0.04(+0.80%)
Oct 04, 2007 4.702 4.702 4.696 4.696 18,185 -0.03(-0.66%)
Oct 03, 2007 4.777 4.777 4.727 4.727 17,982 -0.02(-0.52%)
Oct 02, 2007 4.615 4.789 4.615 4.752 3,211 -0.03(-0.65%)
Oct 01, 2007 4.889 4.889 4.733 4.783 9,182 -0.03(-0.65%)
Sep 28, 2007 4.852 4.902 4.671 4.814 11,764 -0.05(-1.02%)
Sep 27, 2007 4.864 4.889 4.864 4.864 3,612 -0.01(-0.13%)
Sep 26, 2007 4.684 4.920 4.677 4.870 17,115 +0.16(+3.30%)
Sep 25, 2007 4.696 4.715 4.671 4.715 15,542 +0.01(+0.26%)
Sep 24, 2007 4.671 4.702 4.671 4.702 5,137 +0.03(+0.67%)
Sep 21, 2007 4.814 4.814 4.621 4.671 15,916 -0.11(-2.22%)
Sep 20, 2007 4.553 4.821 4.553 4.777 11,046 +0.06(+1.32%)
Sep 19, 2007 4.528 4.715 4.528 4.715 6,422 +0.09(+1.88%)
Sep 18, 2007 4.553 4.628 4.553 4.628 25,588 +0.07(+1.64%)
Sep 17, 2007 4.515 4.565 4.515 4.553 4,726 +0.06(+1.23%)
Sep 14, 2007 4.485 4.503 4.485 4.497 2,938 +0.01(+0.15%)
Sep 13, 2007 4.615 4.615 4.490 4.490 17,621 -0.16(-3.35%)
Sep 12, 2007 4.671 4.690 4.590 4.646 13,158 -0.01(-0.13%)
Sep 11, 2007 4.578 4.677 4.515 4.652 25,571 +0.11(+2.33%)
Sep 10, 2007 4.646 4.646 4.484 4.547 14,694 -0.17(-3.57%)
Sep 07, 2007 4.715 4.715 4.715 4.715 0 +0.00(+0.00%)
Sep 06, 2007 4.721 4.721 4.702 4.715 1,123 -0.02(-0.39%)
Sep 05, 2007 4.802 4.814 4.733 4.733 14,171 +0.02(+0.53%)
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.