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

C S P Inc (NQ: CSPI )

14.81 +0.47 (+3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
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%)
Sep 02, 2003 2.081 2.206 2.080 2.117 1,765 -0.13(-5.58%)
Aug 29, 2003 2.087 2.243 2.086 2.243 2,247 +0.03(+1.41%)
Aug 28, 2003 2.225 2.225 2.025 2.211 16,052 -0.06(-2.74%)
Aug 27, 2003 2.274 2.274 2.218 2.274 1,284 -0.02(-0.79%)
Aug 26, 2003 2.292 2.292 2.087 2.292 9,310 +0.05(+2.19%)
Aug 25, 2003 2.243 2.243 2.243 2.243 0 +0.00(+0.00%)
Aug 22, 2003 2.243 2.243 2.243 2.243 481 +0.00(+0.00%)
Aug 21, 2003 2.180 2.380 2.180 2.243 6,742 +0.07(+3.15%)
Aug 20, 2003 2.174 2.174 2.174 2.174 642 -0.06(-2.51%)
Aug 19, 2003 2.056 2.249 2.056 2.230 18,139 -0.09(-3.76%)
Aug 18, 2003 2.180 2.317 2.081 2.317 9,952 -0.06(-2.36%)
Aug 15, 2003 2.342 2.380 2.317 2.373 21,189 +0.04(+1.63%)
Aug 14, 2003 2.380 2.380 2.335 2.335 3,371 -0.03(-1.32%)
Aug 13, 2003 2.286 2.367 2.118 2.367 6,260 -0.00(-0.03%)
Aug 12, 2003 2.367 2.367 2.193 2.367 7,865 -0.01(-0.52%)
Aug 11, 2003 2.380 2.380 2.162 2.380 56,826 -0.08(-3.29%)
Aug 08, 2003 2.486 2.492 2.386 2.461 13,002 +0.01(+0.25%)
Aug 07, 2003 2.398 2.461 2.162 2.454 46,874 +0.09(+3.68%)
Aug 06, 2003 1.931 2.492 1.931 2.367 160,527 +0.23(+10.79%)
Aug 05, 2003 2.037 2.137 2.031 2.137 34,995 +0.08(+3.94%)
Aug 04, 2003 1.931 2.056 1.869 2.056 21,029 +0.12(+6.45%)
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.