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

C S P Inc (NQ: CSPI )

14.88 +0.54 (+3.73%)
Streaming Delayed Price Updated: 3:42 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 (%)
Dec 29, 2006 5.046 5.096 5.046 5.096 1,284 +0.02(+0.37%)
Dec 28, 2006 5.052 5.077 5.046 5.077 1,123 +0.01(+0.12%)
Dec 27, 2006 5.046 5.071 4.909 5.071 2,122 +0.02(+0.37%)
Dec 26, 2006 5.046 5.052 5.040 5.052 2,568 -0.09(-1.82%)
Dec 22, 2006 4.859 5.152 4.859 5.146 1,045 -0.02(-0.36%)
Dec 21, 2006 5.158 5.164 5.158 5.164 1,765 +0.07(+1.47%)
Dec 20, 2006 5.189 5.189 5.089 5.089 1,653 -0.07(-1.33%)
Dec 19, 2006 5.158 5.158 5.158 5.158 321 -0.01(-0.12%)
Dec 18, 2006 5.164 5.164 5.164 5.164 321 -0.01(-0.12%)
Dec 15, 2006 5.170 5.170 5.170 5.170 321 -0.05(-0.95%)
Dec 14, 2006 5.089 5.220 5.058 5.220 4,530 +0.04(+0.84%)
Dec 13, 2006 5.058 5.220 5.058 5.177 1,444 +0.04(+0.85%)
Dec 12, 2006 5.133 5.133 5.133 5.133 160 -0.10(-1.90%)
Dec 11, 2006 5.233 5.233 5.233 5.233 321 -0.11(-2.10%)
Dec 08, 2006 5.208 5.345 5.208 5.345 1,364 -0.03(-0.58%)
Dec 07, 2006 5.096 5.445 5.096 5.376 8,668 -0.06(-1.03%)
Dec 06, 2006 5.476 5.476 5.314 5.432 2,247 -0.05(-0.91%)
Dec 05, 2006 5.183 5.482 5.183 5.482 321 +0.00(+0.00%)
Dec 04, 2006 5.244 5.482 5.244 5.482 2,151 +0.00(+0.00%)
Dec 01, 2006 5.289 5.482 5.289 5.482 3,188 +0.19(+3.65%)
Nov 30, 2006 5.289 5.289 5.289 5.289 0 +0.00(+0.00%)
Nov 29, 2006 5.264 5.289 4.697 5.289 16,855 +0.06(+1.07%)
Nov 28, 2006 5.233 5.251 5.233 5.233 1,321 +0.04(+0.84%)
Nov 27, 2006 5.189 5.189 5.189 5.189 160 -0.06(-1.19%)
Nov 24, 2006 5.251 5.251 5.251 5.251 0 +0.00(+0.00%)
Nov 22, 2006 5.227 5.251 5.083 5.251 10,113 +0.07(+1.32%)
Nov 21, 2006 5.033 5.283 4.996 5.183 10,015 +0.10(+1.96%)
Nov 20, 2006 5.033 5.195 5.021 5.083 3,050 -0.20(-3.77%)
Nov 17, 2006 5.289 5.289 5.121 5.283 1,605 -0.01(-0.24%)
Nov 16, 2006 5.027 5.295 5.027 5.295 802 +0.00(+0.00%)
Nov 15, 2006 5.152 5.382 4.884 5.295 4,335 +0.14(+2.66%)
Nov 14, 2006 5.058 5.158 5.040 5.158 3,289 -0.04(-0.84%)
Nov 13, 2006 5.164 5.202 5.096 5.202 1,041 +0.04(+0.85%)
Nov 10, 2006 5.158 5.158 5.158 5.158 762 +0.00(+0.00%)
Nov 09, 2006 5.195 5.195 5.040 5.158 481 +0.02(+0.36%)
Nov 08, 2006 5.108 5.164 5.108 5.139 992 +0.00(+0.00%)
Nov 07, 2006 5.133 5.164 5.133 5.139 910 -0.02(-0.36%)
Nov 06, 2006 5.183 5.202 5.027 5.158 3,371 -0.15(-2.82%)
Nov 03, 2006 5.283 5.307 5.283 5.307 884 +0.06(+1.07%)
Nov 02, 2006 5.420 5.420 5.251 5.251 963 -0.04(-0.82%)
Nov 01, 2006 5.301 5.314 5.146 5.295 963 -0.04(-0.70%)
Oct 31, 2006 5.401 5.513 5.332 5.332 8,899 -0.21(-3.71%)
Oct 30, 2006 5.606 5.606 5.538 5.538 1,765 -0.06(-1.00%)
Oct 27, 2006 5.575 5.594 5.575 5.594 481 +0.01(+0.11%)
Oct 26, 2006 5.594 5.594 5.588 5.588 802 +0.15(+2.75%)
Oct 25, 2006 5.195 5.656 5.195 5.438 2,850 +0.10(+1.87%)
Oct 24, 2006 5.370 5.669 5.301 5.339 5,337 -0.19(-3.49%)
Oct 23, 2006 5.681 5.762 5.413 5.532 1,685 +0.01(+0.23%)
Oct 20, 2006 5.694 5.694 5.519 5.519 1,192 -0.04(-0.78%)
Oct 19, 2006 5.482 5.694 5.482 5.563 3,818 -0.04(-0.78%)
Oct 18, 2006 5.600 5.694 5.482 5.606 6,902 +0.09(+1.69%)
Oct 17, 2006 5.364 5.513 5.364 5.513 5,457 +0.11(+2.08%)
Oct 16, 2006 5.507 5.507 5.401 5.401 4,977 -0.04(-0.80%)
Oct 13, 2006 5.501 5.501 5.295 5.445 11,055 +0.07(+1.39%)
Oct 12, 2006 5.501 5.507 5.295 5.370 4,526 +0.00(+0.00%)
Oct 11, 2006 5.501 5.501 5.227 5.370 3,478 -0.02(-0.35%)
Oct 10, 2006 5.451 5.479 5.233 5.388 11,466 -0.05(-0.92%)
Oct 09, 2006 5.033 5.494 5.033 5.438 1,637 +0.29(+5.69%)
Oct 06, 2006 5.040 5.239 3.432 5.146 23,536 -0.31(-5.60%)
Oct 05, 2006 5.220 5.582 5.220 5.451 6,421 +0.04(+0.81%)
Oct 04, 2006 5.563 5.606 5.314 5.407 7,544 -0.04(-0.80%)
Oct 03, 2006 5.669 5.756 5.351 5.451 10,628 -0.16(-2.78%)
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.