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

C S P Inc (NQ: CSPI )

14.34 -0.56 (-3.76%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2007 4.498 4.647 4.498 4.647 4,724 +0.03(+0.67%)
Aug 30, 2007 4.666 4.753 4.579 4.616 12,906 -0.02(-0.54%)
Aug 29, 2007 4.491 4.761 4.491 4.641 7,790 -0.09(-1.87%)
Aug 28, 2007 4.778 4.778 4.591 4.729 25,716 -0.07(-1.41%)
Aug 27, 2007 4.903 4.903 4.797 4.797 11,554 +0.04(+0.92%)
Aug 24, 2007 4.678 4.840 4.448 4.753 75,133 +0.09(+2.01%)
Aug 23, 2007 4.959 4.977 4.597 4.660 45,581 -0.32(-6.38%)
Aug 22, 2007 4.803 5.015 4.797 4.977 57,709 +0.13(+2.70%)
Aug 21, 2007 4.797 4.984 4.678 4.847 39,592 +0.07(+1.43%)
Aug 20, 2007 4.859 4.952 4.741 4.778 20,582 +0.00(+0.00%)
Aug 17, 2007 4.616 4.884 4.616 4.778 16,993 +0.01(+0.26%)
Aug 16, 2007 4.703 4.766 4.485 4.766 24,029 -0.04(-0.78%)
Aug 15, 2007 4.806 4.865 4.803 4.803 8,347 -0.02(-0.52%)
Aug 14, 2007 4.847 5.071 4.828 4.828 30,216 -0.06(-1.27%)
Aug 13, 2007 4.984 5.270 4.766 4.890 84,956 -0.09(-1.87%)
Aug 10, 2007 5.177 5.339 4.865 4.984 103,500 -0.16(-3.03%)
Aug 09, 2007 5.806 5.825 5.139 5.139 126,576 -0.72(-12.23%)
Aug 08, 2007 6.541 6.541 5.800 5.856 81,148 -0.37(-5.91%)
Aug 07, 2007 5.968 6.279 5.968 6.223 27,740 +0.18(+2.99%)
Aug 06, 2007 6.105 6.167 6.036 6.043 24,551 -0.12(-1.92%)
Aug 03, 2007 6.161 6.167 5.762 6.161 8,427 +0.12(+1.96%)
Aug 02, 2007 6.043 6.043 6.043 6.043 160 -0.10(-1.62%)
Aug 01, 2007 6.136 6.142 5.987 6.142 13,815 -0.01(-0.10%)
Jul 31, 2007 6.142 6.229 6.043 6.148 5,554 +0.02(+0.41%)
Jul 30, 2007 5.812 6.229 5.763 6.124 22,358 +0.39(+6.85%)
Jul 27, 2007 5.775 5.831 5.208 5.731 11,879 -0.01(-0.11%)
Jul 26, 2007 5.793 5.912 5.631 5.737 20,467 -0.11(-1.92%)
Jul 25, 2007 5.825 5.937 5.681 5.849 35,593 -0.07(-1.16%)
Jul 24, 2007 6.049 6.074 5.856 5.918 14,786 -0.22(-3.65%)
Jul 23, 2007 6.304 6.354 6.142 6.142 31,070 -0.11(-1.69%)
Jul 20, 2007 6.229 6.286 6.192 6.248 11,879 +0.06(+1.01%)
Jul 19, 2007 6.086 6.379 6.067 6.186 37,683 +0.12(+2.06%)
Jul 18, 2007 5.881 6.061 5.812 6.061 33,149 +0.21(+3.51%)
Jul 17, 2007 5.793 5.856 5.700 5.856 27,776 +0.06(+1.08%)
Jul 16, 2007 5.750 5.831 5.725 5.793 11,545 +0.07(+1.20%)
Jul 13, 2007 5.762 5.762 5.725 5.725 10,594 +0.04(+0.77%)
Jul 12, 2007 5.619 5.887 5.575 5.681 53,532 +0.11(+1.90%)
Jul 11, 2007 5.575 5.613 5.575 5.575 9,952 -0.01(-0.22%)
Jul 10, 2007 5.625 5.638 5.575 5.588 22,944 -0.02(-0.33%)
Jul 09, 2007 5.575 5.638 5.575 5.606 17,229 +0.04(+0.68%)
Jul 06, 2007 5.638 5.644 5.569 5.569 6,742 -0.03(-0.46%)
Jul 05, 2007 5.606 5.638 5.563 5.594 23,335 +0.02(+0.45%)
Jul 03, 2007 5.557 5.569 5.550 5.569 13,216 -0.04(-0.78%)
Jul 02, 2007 5.526 5.619 5.526 5.613 5,538 -0.01(-0.22%)
Jun 29, 2007 5.590 5.625 5.513 5.625 8,265 +0.08(+1.46%)
Jun 28, 2007 5.550 5.606 5.544 5.544 5,143 -0.12(-2.20%)
Jun 27, 2007 5.563 5.669 5.550 5.669 3,993 -0.02(-0.33%)
Jun 26, 2007 5.650 5.687 5.544 5.687 6,581 +0.01(+0.11%)
Jun 25, 2007 5.681 5.681 5.681 5.681 321 +0.06(+1.00%)
Jun 22, 2007 5.656 5.687 5.557 5.625 7,544 +0.06(+1.07%)
Jun 21, 2007 5.565 5.565 5.565 5.565 1,203 -0.12(-2.04%)
Jun 20, 2007 5.606 5.681 5.575 5.681 4,655 +0.00(+0.00%)
Jun 19, 2007 5.656 5.681 5.606 5.681 9,952 -0.09(-1.51%)
Jun 18, 2007 5.532 5.789 5.526 5.768 20,226 +0.21(+3.81%)
Jun 15, 2007 5.557 5.575 5.544 5.557 12,521 -0.01(-0.22%)
Jun 14, 2007 5.650 5.650 5.544 5.569 4,494 -0.07(-1.22%)
Jun 13, 2007 5.631 5.719 5.538 5.638 6,260 +0.03(+0.56%)
Jun 12, 2007 5.600 5.706 5.544 5.606 13,965 -0.01(-0.11%)
Jun 11, 2007 5.513 5.744 5.513 5.613 21,154 +0.04(+0.78%)
Jun 08, 2007 5.556 5.638 5.556 5.569 11,392 +0.01(+0.22%)
Jun 07, 2007 5.544 5.594 5.544 5.557 971 -0.01(-0.22%)
Jun 06, 2007 5.557 5.594 5.544 5.569 13,943 +0.01(+0.11%)
Jun 05, 2007 5.687 5.719 5.563 5.563 9,431 -0.05(-0.89%)
Jun 04, 2007 5.575 5.731 5.575 5.613 12,476 -0.02(-0.44%)
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.