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

C S P Inc (NQ: CSPI )

14.36 -0.54 (-3.62%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 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 (%)
Apr 29, 2005 4.360 4.522 4.360 4.522 964 +0.11(+2.54%)
Apr 28, 2005 4.299 4.410 4.299 4.410 561 +0.05(+1.14%)
Apr 27, 2005 4.422 4.515 4.360 4.360 1,620 -0.03(-0.71%)
Apr 26, 2005 4.217 4.391 4.217 4.391 353 +0.04(+0.86%)
Apr 25, 2005 4.173 4.353 4.173 4.353 1,986 +0.14(+3.40%)
Apr 22, 2005 4.304 4.304 4.079 4.210 7,987 +0.06(+1.35%)
Apr 21, 2005 4.397 4.397 4.142 4.154 14,771 -0.33(-7.36%)
Apr 20, 2005 4.453 4.615 4.366 4.484 11,767 +0.05(+1.12%)
Apr 19, 2005 4.509 4.608 4.391 4.434 11,147 -0.30(-6.32%)
Apr 18, 2005 4.671 4.733 4.565 4.733 2,408 +0.06(+1.20%)
Apr 15, 2005 4.677 4.677 4.677 4.677 0 +0.00(+0.00%)
Apr 14, 2005 5.025 5.025 4.677 4.677 7,011 +0.19(+4.31%)
Apr 13, 2005 4.522 4.659 4.484 4.484 2,182 -0.17(-3.61%)
Apr 12, 2005 4.640 4.733 4.596 4.652 5,622 -0.10(-2.10%)
Apr 11, 2005 4.752 4.752 4.752 4.752 0 +0.00(+0.00%)
Apr 08, 2005 5.287 5.287 4.746 4.752 6,897 -0.32(-6.27%)
Apr 07, 2005 4.765 5.070 4.765 5.070 13,429 +0.14(+2.78%)
Apr 06, 2005 4.927 5.123 4.927 4.933 2,568 -0.17(-3.41%)
Apr 05, 2005 5.269 5.269 5.107 5.107 481 -0.35(-6.45%)
Apr 04, 2005 5.487 5.487 5.459 5.459 565 +0.19(+3.59%)
Apr 01, 2005 5.506 5.593 5.270 5.270 1,123 -0.13(-2.41%)
Mar 31, 2005 5.544 5.544 5.288 5.400 5,041 -0.01(-0.23%)
Mar 30, 2005 5.201 5.668 5.201 5.412 15,746 +0.12(+2.24%)
Mar 29, 2005 5.605 5.605 5.201 5.294 3,821 -0.03(-0.58%)
Mar 28, 2005 4.982 5.543 4.982 5.325 11,229 +0.32(+6.48%)
Mar 24, 2005 4.802 5.169 4.802 5.001 8,188 +0.38(+8.22%)
Mar 23, 2005 4.603 4.895 4.603 4.621 5,460 +0.10(+2.20%)
Mar 22, 2005 4.410 4.889 4.403 4.522 50,092 +0.34(+8.20%)
Mar 21, 2005 4.360 4.360 3.787 4.179 11,786 -0.22(-4.96%)
Mar 18, 2005 4.478 4.509 4.372 4.397 9,152 -0.11(-2.45%)
Mar 17, 2005 4.507 4.507 4.507 4.507 0 +0.00(+0.00%)
Mar 16, 2005 4.507 4.507 4.507 4.507 642 +0.01(+0.24%)
Mar 15, 2005 4.459 4.497 4.459 4.497 643 +0.02(+0.42%)
Mar 14, 2005 4.403 4.515 4.403 4.478 1,926 +0.02(+0.56%)
Mar 11, 2005 4.526 4.758 4.453 4.453 2,087 -0.23(-4.92%)
Mar 10, 2005 4.684 4.684 4.684 4.684 321 -0.08(-1.70%)
Mar 09, 2005 4.391 4.845 4.391 4.765 25,264 +0.09(+2.00%)
Mar 08, 2005 4.839 4.889 4.391 4.671 48,741 -0.31(-6.25%)
Mar 07, 2005 4.976 4.982 4.964 4.982 802 +0.15(+3.09%)
Mar 04, 2005 4.908 4.908 4.771 4.833 5,462 -0.07(-1.40%)
Mar 03, 2005 4.871 4.902 4.871 4.902 1,605 -0.07(-1.50%)
Mar 02, 2005 5.069 5.069 4.827 4.976 4,824 -0.07(-1.48%)
Mar 01, 2005 4.883 5.086 4.839 5.051 11,587 +0.07(+1.50%)
Feb 28, 2005 5.020 5.057 4.889 4.976 20,702 +0.06(+1.14%)
Feb 25, 2005 4.814 5.088 4.808 4.920 20,810 -0.02(-0.38%)
Feb 24, 2005 5.045 5.045 4.771 4.939 21,643 -0.11(-2.11%)
Feb 23, 2005 5.313 5.313 5.045 5.045 10,420 -0.06(-1.21%)
Feb 22, 2005 5.848 5.854 4.771 5.107 176,998 -0.89(-14.85%)
Feb 18, 2005 6.079 6.104 5.886 5.998 4,020 +0.14(+2.34%)
Feb 17, 2005 5.811 6.097 5.798 5.861 21,054 +0.02(+0.32%)
Feb 16, 2005 6.128 6.128 5.842 5.842 3,692 -0.01(-0.11%)
Feb 15, 2005 5.736 6.023 5.736 5.848 804 -0.04(-0.63%)
Feb 14, 2005 6.241 6.259 5.761 5.886 3,708 -0.21(-3.47%)
Feb 11, 2005 5.818 6.209 5.724 6.097 7,372 -0.12(-2.00%)
Feb 10, 2005 6.010 6.222 5.998 6.222 4,656 +0.21(+3.52%)
Feb 09, 2005 5.979 6.010 5.717 6.010 2,748 -0.21(-3.31%)
Feb 08, 2005 5.612 6.216 5.612 6.216 4,736 +0.26(+4.39%)
Feb 07, 2005 5.456 6.209 5.456 5.954 8,350 -0.27(-4.40%)
Feb 04, 2005 6.104 6.253 6.104 6.228 3,371 +0.17(+2.77%)
Feb 03, 2005 5.674 6.403 5.325 6.060 12,071 +0.21(+3.62%)
Feb 02, 2005 5.605 6.415 5.605 5.848 35,484 +0.32(+5.74%)
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.