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 (%)
Aug 29, 2003 2.086 2.242 2.086 2.242 2,247 +0.03(+1.41%)
Aug 28, 2003 2.224 2.224 2.024 2.211 16,056 -0.06(-2.74%)
Aug 27, 2003 2.273 2.273 2.218 2.273 1,284 -0.02(-0.79%)
Aug 26, 2003 2.292 2.292 2.086 2.291 9,312 +0.05(+2.19%)
Aug 25, 2003 2.242 2.242 2.242 2.242 0 +0.00(+0.00%)
Aug 22, 2003 2.242 2.242 2.242 2.242 481 +0.00(+0.00%)
Aug 21, 2003 2.180 2.379 2.180 2.242 6,743 +0.07(+3.15%)
Aug 20, 2003 2.174 2.174 2.174 2.174 642 -0.06(-2.51%)
Aug 19, 2003 2.055 2.248 2.055 2.230 18,143 -0.09(-3.76%)
Aug 18, 2003 2.180 2.317 2.080 2.317 9,954 -0.06(-2.36%)
Aug 15, 2003 2.342 2.379 2.317 2.373 21,194 +0.04(+1.63%)
Aug 14, 2003 2.379 2.379 2.335 2.335 3,371 -0.03(-1.32%)
Aug 13, 2003 2.286 2.366 2.118 2.366 6,261 -0.00(-0.03%)
Aug 12, 2003 2.367 2.367 2.193 2.367 7,867 -0.01(-0.52%)
Aug 11, 2003 2.379 2.379 2.161 2.379 56,838 -0.08(-3.29%)
Aug 08, 2003 2.485 2.491 2.385 2.460 13,005 +0.01(+0.25%)
Aug 07, 2003 2.398 2.460 2.161 2.454 46,884 +0.09(+3.68%)
Aug 06, 2003 1.931 2.491 1.931 2.367 160,561 +0.23(+10.79%)
Aug 05, 2003 2.037 2.136 2.030 2.136 35,002 +0.08(+3.94%)
Aug 04, 2003 1.931 2.055 1.868 2.055 21,033 +0.12(+6.45%)
Aug 01, 2003 1.931 1.931 1.930 1.931 2,408 +0.00(+0.00%)
Jul 31, 2003 1.893 1.931 1.893 1.931 1,605 +0.01(+0.32%)
Jul 30, 2003 1.931 1.962 1.868 1.924 34,360 +0.01(+0.65%)
Jul 29, 2003 1.906 1.931 1.738 1.912 43,833 +0.02(+1.32%)
Jul 28, 2003 1.787 1.894 1.787 1.887 5,940 -0.01(-0.66%)
Jul 25, 2003 1.744 1.900 1.744 1.900 2,729 -0.03(-1.61%)
Jul 24, 2003 1.868 1.931 1.868 1.931 321 +0.06(+3.33%)
Jul 23, 2003 1.763 1.868 1.738 1.868 9,152 +0.06(+3.48%)
Jul 22, 2003 1.906 1.906 1.781 1.806 3,853 -0.13(-6.48%)
Jul 21, 2003 1.931 1.931 1.774 1.931 3,692 +0.07(+4.03%)
Jul 18, 2003 1.844 1.882 1.738 1.856 7,385 -0.03(-1.65%)
Jul 17, 2003 1.843 1.900 1.738 1.887 13,166 -0.04(-2.26%)
Jul 16, 2003 1.837 1.931 1.837 1.931 4,014 +0.02(+0.98%)
Jul 15, 2003 1.868 1.931 1.837 1.912 7,064 +0.06(+3.33%)
Jul 14, 2003 2.018 2.018 1.850 1.850 15,574 -0.11(-5.71%)
Jul 11, 2003 1.962 1.962 1.962 1.962 481 -0.04(-2.14%)
Jul 10, 2003 1.949 2.005 1.949 2.005 3,853 +0.01(+0.66%)
Jul 09, 2003 1.862 2.024 1.862 1.992 7,546 -0.03(-1.57%)
Jul 08, 2003 1.900 2.055 1.868 2.024 50,898 +0.07(+3.50%)
Jul 07, 2003 1.949 1.956 1.912 1.956 3,050 +0.01(+0.64%)
Jul 03, 2003 1.819 1.993 1.819 1.943 13,005 +0.02(+0.97%)
Jul 02, 2003 1.937 1.943 1.825 1.924 83,652 -0.07(-3.44%)
Jul 01, 2003 1.993 1.993 1.993 1.993 481 -0.01(-0.62%)
Jun 30, 2003 2.049 2.049 1.996 2.005 31,470 +0.01(+0.63%)
Jun 27, 2003 1.949 2.024 1.918 1.993 14,290 +0.07(+3.56%)
Jun 26, 2003 1.924 1.931 1.869 1.924 2,408 -0.01(-0.32%)
Jun 25, 2003 1.850 1.931 1.812 1.931 3,853 -0.01(-0.61%)
Jun 24, 2003 1.943 1.956 1.856 1.943 21,675 -0.02(-0.98%)
Jun 23, 2003 1.881 1.962 1.781 1.962 2,087 -0.03(-1.56%)
Jun 20, 2003 1.962 1.999 1.887 1.993 19,267 +0.03(+1.59%)
Jun 19, 2003 1.993 1.993 1.931 1.962 2,087 +0.00(+0.00%)
Jun 18, 2003 1.931 1.962 1.887 1.962 8,830 +0.00(+0.00%)
Jun 17, 2003 1.931 1.993 1.931 1.962 45,920 +0.04(+2.27%)
Jun 16, 2003 1.837 1.924 1.837 1.918 34,199 +0.11(+5.84%)
Jun 13, 2003 1.763 1.812 1.744 1.812 2,247 -0.04(-2.02%)
Jun 12, 2003 1.800 1.868 1.682 1.850 36,929 -0.02(-1.00%)
Jun 11, 2003 1.881 1.881 1.688 1.868 26,332 -0.03(-1.64%)
Jun 10, 2003 1.868 1.931 1.707 1.900 16,377 +0.03(+1.67%)
Jun 09, 2003 1.900 1.900 1.750 1.868 17,982 -0.03(-1.64%)
Jun 06, 2003 1.763 1.931 1.744 1.900 62,137 +0.16(+8.93%)
Jun 05, 2003 1.675 1.744 1.669 1.744 37,410 +0.06(+3.70%)
Jun 04, 2003 1.682 1.682 1.682 1.682 1,605 -0.03(-1.82%)
Jun 03, 2003 1.669 1.713 1.669 1.713 4,014 +0.03(+1.85%)
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.