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, 2005 5.021 5.058 4.890 4.977 20,698 +0.06(+1.14%)
Feb 25, 2005 4.815 5.089 4.809 4.921 20,806 -0.02(-0.38%)
Feb 24, 2005 5.046 5.046 4.772 4.940 21,639 -0.11(-2.11%)
Feb 23, 2005 5.314 5.314 5.046 5.046 10,418 -0.06(-1.21%)
Feb 22, 2005 5.849 5.856 4.772 5.108 176,961 -0.89(-14.85%)
Feb 18, 2005 6.080 6.105 5.887 5.999 4,019 +0.14(+2.34%)
Feb 17, 2005 5.812 6.099 5.800 5.862 21,050 +0.02(+0.32%)
Feb 16, 2005 6.130 6.130 5.843 5.843 3,692 -0.01(-0.11%)
Feb 15, 2005 5.737 6.024 5.737 5.849 804 -0.04(-0.63%)
Feb 14, 2005 6.242 6.261 5.762 5.887 3,708 -0.21(-3.47%)
Feb 11, 2005 5.820 6.211 5.725 6.099 7,371 -0.12(-2.00%)
Feb 10, 2005 6.011 6.223 5.999 6.223 4,655 +0.21(+3.52%)
Feb 09, 2005 5.980 6.011 5.719 6.011 2,748 -0.21(-3.31%)
Feb 08, 2005 5.613 6.217 5.613 6.217 4,735 +0.26(+4.39%)
Feb 07, 2005 5.457 6.211 5.457 5.955 8,349 -0.27(-4.40%)
Feb 04, 2005 6.105 6.254 6.105 6.229 3,371 +0.17(+2.78%)
Feb 03, 2005 5.675 6.404 5.326 6.061 12,068 +0.21(+3.62%)
Feb 02, 2005 5.606 6.416 5.606 5.849 35,476 +0.32(+5.74%)
Feb 01, 2005 5.987 5.987 5.469 5.532 16,910 -0.46(-7.69%)
Jan 31, 2005 6.198 6.198 5.987 5.993 2,568 +0.01(+0.10%)
Jan 28, 2005 5.806 6.479 5.806 5.987 7,520 +0.16(+2.78%)
Jan 27, 2005 5.332 5.849 5.332 5.825 12,497 +0.40(+7.35%)
Jan 26, 2005 5.295 5.768 5.239 5.426 13,500 -0.20(-3.53%)
Jan 25, 2005 5.625 5.625 5.625 5.625 0 +0.00(+0.00%)
Jan 24, 2005 5.625 5.625 5.625 5.625 0 +0.00(+0.00%)
Jan 21, 2005 5.625 5.625 5.625 5.625 0 +0.00(+0.00%)
Jan 20, 2005 5.326 5.625 5.326 5.625 13,248 -0.08(-1.32%)
Jan 19, 2005 5.139 5.725 5.139 5.700 26,166 +0.37(+7.02%)
Jan 18, 2005 5.420 5.625 5.058 5.326 13,371 -0.32(-5.74%)
Jan 14, 2005 5.781 5.781 5.395 5.651 33,874 +0.00(+0.01%)
Jan 13, 2005 5.644 5.719 5.582 5.650 9,668 +0.01(+0.11%)
Jan 12, 2005 5.625 5.762 5.606 5.644 8,427 -0.12(-2.05%)
Jan 11, 2005 6.043 6.099 5.401 5.762 76,936 +0.05(+0.87%)
Jan 10, 2005 6.198 6.198 5.638 5.712 66,301 -0.16(-2.65%)
Jan 07, 2005 5.937 6.167 5.825 5.868 34,336 -0.11(-1.87%)
Jan 06, 2005 5.999 6.086 5.782 5.980 36,274 +0.07(+1.27%)
Jan 05, 2005 6.011 6.011 5.669 5.906 10,530 +0.04(+0.74%)
Jan 04, 2005 6.429 6.429 5.675 5.862 67,168 -0.21(-3.49%)
Jan 03, 2005 6.472 6.510 5.924 6.074 60,740 -0.40(-6.15%)
Dec 31, 2004 6.454 6.541 5.899 6.472 113,315 +0.22(+3.58%)
Dec 30, 2004 6.715 6.852 6.155 6.248 180,914 -0.27(-4.11%)
Dec 29, 2004 6.205 7.382 5.893 6.516 744,849 +1.56(+31.41%)
Dec 28, 2004 5.052 5.052 4.859 4.959 10,594 -0.13(-2.57%)
Dec 27, 2004 5.052 5.089 5.052 5.089 1,926 -0.14(-2.74%)
Dec 23, 2004 5.538 5.631 5.233 5.233 5,136 -0.32(-5.83%)
Dec 22, 2004 5.557 5.557 5.557 5.557 0 +0.00(+0.00%)
Dec 21, 2004 4.984 5.669 4.984 5.557 8,989 +0.57(+11.50%)
Dec 20, 2004 5.146 5.146 4.984 4.984 2,407 -0.40(-7.51%)
Dec 17, 2004 5.382 5.407 5.382 5.388 1,444 +0.09(+1.76%)
Dec 16, 2004 5.289 5.295 5.289 5.295 2,889 +0.12(+2.41%)
Dec 15, 2004 4.984 5.170 4.759 5.170 2,568 +0.03(+0.61%)
Dec 14, 2004 5.289 5.289 5.046 5.139 5,457 -0.09(-1.79%)
Dec 13, 2004 5.295 5.295 5.233 5.233 1,765 +0.09(+1.82%)
Dec 10, 2004 5.214 5.214 5.046 5.139 1,765 +0.00(+0.00%)
Dec 09, 2004 5.251 5.251 5.108 5.139 3,531 +0.02(+0.36%)
Dec 08, 2004 5.108 5.121 5.108 5.121 642 -0.27(-4.97%)
Dec 07, 2004 5.388 5.388 5.388 5.388 0 +0.00(+0.00%)
Dec 06, 2004 5.388 5.388 5.388 5.388 642 +0.03(+0.58%)
Dec 03, 2004 5.357 5.357 5.357 5.357 802 -0.03(-0.58%)
Dec 02, 2004 5.388 5.388 5.388 5.388 0 +0.00(+0.00%)
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.