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 (%)
Jul 31, 2002 1.838 1.931 1.837 1.893 10,113 +0.06(+3.05%)
Jul 30, 2002 1.831 1.837 1.682 1.837 7,063 -0.01(-0.37%)
Jul 29, 2002 1.682 1.844 1.669 1.844 3,531 +0.03(+1.89%)
Jul 26, 2002 1.682 1.810 1.682 1.810 14,608 -0.03(-1.86%)
Jul 25, 2002 1.722 1.844 1.719 1.844 2,728 -0.15(-7.50%)
Jul 24, 2002 1.719 1.919 1.651 1.993 21,029 +0.03(+1.59%)
Jul 23, 2002 1.757 1.962 1.719 1.962 96,316 +0.15(+8.25%)
Jul 22, 2002 1.719 1.813 1.719 1.813 5,618 -0.05(-2.68%)
Jul 19, 2002 1.775 1.863 1.713 1.863 8,186 -0.09(-4.78%)
Jul 17, 2002 1.750 1.956 1.750 1.956 1,765 -0.05(-2.48%)
Jul 12, 2002 1.869 2.006 1.775 2.006 6,260 +0.01(+0.66%)
Jul 11, 2002 1.869 1.993 1.807 1.993 3,852 -0.07(-3.35%)
Jul 10, 2002 2.037 2.062 1.809 2.062 2,247 +0.04(+2.16%)
Jul 09, 2002 2.025 2.025 2.018 2.018 160 -0.01(-0.31%)
Jul 08, 2002 1.956 2.025 1.956 2.025 8,507 +0.07(+3.50%)
Jul 05, 2002 1.888 1.956 1.838 1.956 1,123 +0.14(+7.46%)
Jul 04, 2002 1.820 1.820 1.820 1.820 321 +0.00(+0.00%)
Jul 03, 2002 1.820 1.820 1.820 1.820 321 -0.14(-6.94%)
Jul 02, 2002 1.845 1.956 1.807 1.956 2,728 +0.00(+0.00%)
Jul 01, 2002 1.919 1.956 1.807 1.956 7,544 +0.00(+0.05%)
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%)
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.