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

C S P Inc (NQ: CSPI )

13.53 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Feb 27, 2003 1.619 1.700 1.619 1.700 2,087 +0.06(+3.80%)
Feb 26, 2003 1.682 1.682 1.638 1.638 2,247 -0.07(-4.01%)
Feb 25, 2003 1.682 1.707 1.682 1.707 10,275 +0.02(+1.11%)
Feb 24, 2003 1.682 1.688 1.682 1.688 1,605 -0.02(-1.45%)
Feb 21, 2003 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
Feb 20, 2003 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
Feb 19, 2003 1.663 1.713 1.663 1.713 481 +0.01(+0.37%)
Feb 18, 2003 1.707 1.707 1.707 1.707 160 +0.02(+1.48%)
Feb 14, 2003 1.613 1.682 1.613 1.682 3,692 -0.03(-1.82%)
Feb 13, 2003 1.713 1.713 1.713 1.713 1,605 -0.04(-2.13%)
Feb 12, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Feb 11, 2003 1.713 1.750 1.713 1.750 3,532 -0.01(-0.71%)
Feb 10, 2003 1.719 1.763 1.719 1.763 481 -0.01(-0.35%)
Feb 07, 2003 1.719 1.769 1.719 1.769 481 +0.06(+3.27%)
Feb 06, 2003 1.713 1.713 1.713 1.713 802 -0.03(-1.79%)
Feb 05, 2003 1.744 1.744 1.744 1.744 1,445 -0.06(-3.45%)
Feb 04, 2003 1.775 1.806 1.775 1.806 1,605 +0.02(+1.40%)
Jan 31, 2003 1.769 1.781 1.769 1.781 7,064 +0.01(+0.35%)
Jan 30, 2003 1.775 1.781 1.775 1.775 2,729 +0.00(+0.00%)
Jan 29, 2003 1.750 1.775 1.750 1.775 1,605 +0.01(+0.35%)
Jan 28, 2003 1.713 1.769 1.713 1.769 1,926 +0.01(+0.35%)
Jan 27, 2003 1.713 1.763 1.713 1.763 4,656 +0.07(+4.43%)
Jan 24, 2003 1.657 1.688 1.657 1.688 642 -0.03(-1.81%)
Jan 23, 2003 1.682 1.719 1.663 1.719 3,050 +0.04(+2.22%)
Jan 22, 2003 1.626 1.682 1.626 1.682 2,408 -0.02(-1.10%)
Jan 21, 2003 1.700 1.700 1.700 1.700 160 +0.02(+1.49%)
Jan 17, 2003 1.657 1.682 1.657 1.675 1,284 +0.01(+0.37%)
Jan 16, 2003 1.675 1.675 1.669 1.669 10,436 +0.01(+0.37%)
Jan 15, 2003 1.663 1.663 1.663 1.663 0 +0.00(+0.00%)
Jan 14, 2003 1.663 1.663 1.663 1.663 160 +0.04(+2.69%)
Jan 13, 2003 1.632 1.632 1.619 1.619 3,211 -0.06(-3.70%)
Jan 10, 2003 1.682 1.682 1.682 1.682 0 +0.00(+0.00%)
Jan 09, 2003 1.682 1.682 1.682 1.682 160 +0.06(+3.45%)
Jan 08, 2003 1.551 1.626 1.551 1.626 642 +0.02(+1.16%)
Jan 07, 2003 1.607 1.607 1.607 1.607 0 +0.00(+0.00%)
Jan 06, 2003 1.582 1.607 1.582 1.607 4,656 +0.04(+2.58%)
Jan 03, 2003 1.601 1.601 1.566 1.566 1,123 -0.06(-3.64%)
Jan 02, 2003 1.626 1.626 1.626 1.626 160 +0.02(+1.12%)
Dec 31, 2002 1.527 1.607 1.527 1.607 6,904 +0.04(+2.83%)
Dec 30, 2002 1.626 1.626 1.545 1.563 5,459 -0.15(-8.73%)
Dec 27, 2002 1.538 1.713 1.538 1.713 3,211 +0.14(+8.70%)
Dec 26, 2002 1.576 1.613 1.520 1.576 4,816 -0.05(-3.06%)
Dec 24, 2002 1.576 1.626 1.520 1.626 21,515 +0.06(+3.57%)
Dec 23, 2002 1.619 1.675 1.526 1.569 23,923 -0.01(-0.40%)
Dec 20, 2002 1.619 1.675 1.557 1.576 35,965 -0.09(-5.24%)
Dec 19, 2002 1.619 1.663 1.439 1.663 22,157 +0.01(+0.38%)
Dec 18, 2002 1.744 1.744 1.657 1.657 4,174 +0.01(+0.76%)
Dec 17, 2002 1.619 1.644 1.619 1.644 321 +0.01(+0.38%)
Dec 16, 2002 1.619 1.638 1.619 1.638 321 -0.01(-0.75%)
Dec 13, 2002 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Dec 12, 2002 1.619 1.650 1.619 1.650 16,537 +0.01(+0.76%)
Dec 11, 2002 1.638 1.638 1.638 1.638 160 -0.04(-2.59%)
Dec 10, 2002 1.619 1.682 1.619 1.682 481 +0.06(+3.85%)
Dec 09, 2002 1.632 1.632 1.619 1.619 4,174 -0.04(-2.62%)
Dec 06, 2002 1.663 1.663 1.663 1.663 160 -0.02(-1.11%)
Dec 05, 2002 1.663 1.682 1.632 1.682 17,180 -0.03(-1.82%)
Dec 04, 2002 1.669 1.713 1.650 1.713 2,247 +0.06(+3.77%)
Dec 03, 2002 1.657 1.657 1.650 1.650 2,890 -0.12(-7.02%)
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.