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 29, 2008 3.812 3.918 3.769 3.812 20,606 -0.08(-2.08%)
Feb 28, 2008 3.831 3.893 3.800 3.893 16,157 +0.04(+0.93%)
Feb 27, 2008 3.850 3.881 3.775 3.858 18,343 +0.01(+0.36%)
Feb 26, 2008 3.796 3.956 3.788 3.844 28,289 +0.07(+1.98%)
Feb 25, 2008 3.949 3.987 3.769 3.769 38,809 -0.19(-4.87%)
Feb 22, 2008 4.136 4.149 3.962 3.962 41,202 -0.13(-3.20%)
Feb 21, 2008 4.043 4.199 4.043 4.093 15,234 +0.05(+1.23%)
Feb 20, 2008 3.962 4.043 3.962 4.043 23,400 +0.04(+1.09%)
Feb 19, 2008 3.999 4.062 3.993 3.999 25,223 +0.04(+1.10%)
Feb 18, 2008 3.937 3.956 3.937 3.956 6,931 +0.00(+0.00%)
Feb 15, 2008 3.937 3.956 3.937 3.956 6,931 +0.01(+0.32%)
Feb 14, 2008 3.974 4.017 3.856 3.943 31,726 -0.03(-0.78%)
Feb 13, 2008 4.261 4.261 3.856 3.974 149,905 -0.54(-12.00%)
Feb 12, 2008 4.516 4.641 4.516 4.516 18,854 -0.04(-0.82%)
Feb 11, 2008 4.548 4.647 4.485 4.554 56,098 +0.01(+0.27%)
Feb 08, 2008 4.467 4.622 4.467 4.541 38,578 -0.04(-0.82%)
Feb 07, 2008 4.685 4.685 4.448 4.579 23,883 -0.06(-1.34%)
Feb 06, 2008 4.734 4.734 4.460 4.641 52,222 +0.03(+0.74%)
Feb 05, 2008 4.616 4.697 4.516 4.607 18,171 -0.10(-2.05%)
Feb 04, 2008 4.672 4.703 4.554 4.703 65,389 +0.07(+1.48%)
Feb 01, 2008 4.660 4.660 4.448 4.635 40,613 +0.04(+0.81%)
Jan 31, 2008 4.572 4.597 4.501 4.597 19,691 +0.09(+2.07%)
Jan 30, 2008 4.597 4.597 4.386 4.504 15,335 -0.01(-0.14%)
Jan 29, 2008 4.435 4.579 4.367 4.510 15,486 +0.03(+0.70%)
Jan 28, 2008 4.491 4.579 4.361 4.479 36,735 -0.08(-1.78%)
Jan 25, 2008 4.523 4.572 4.485 4.560 19,208 +0.04(+0.97%)
Jan 24, 2008 4.429 4.523 4.429 4.516 42,958 +0.09(+1.97%)
Jan 23, 2008 4.454 4.467 4.267 4.429 20,346 +0.00(+0.00%)
Jan 22, 2008 4.298 4.566 4.267 4.429 32,744 -0.14(-3.13%)
Jan 21, 2008 4.504 4.591 4.286 4.572 48,936 +0.00(+0.00%)
Jan 18, 2008 4.504 4.591 4.286 4.572 48,936 +0.14(+3.23%)
Jan 17, 2008 4.535 4.535 4.311 4.429 38,667 -0.04(-0.84%)
Jan 16, 2008 4.410 4.579 4.311 4.467 29,827 +0.10(+2.28%)
Jan 15, 2008 4.572 4.591 4.367 4.367 60,469 -0.08(-1.82%)
Jan 14, 2008 4.572 4.610 4.336 4.448 67,599 +0.07(+1.71%)
Jan 11, 2008 4.410 4.504 4.348 4.373 80,864 +0.01(+0.29%)
Jan 10, 2008 4.392 4.392 4.348 4.361 38,074 +0.01(+0.29%)
Jan 09, 2008 4.354 4.361 4.168 4.348 52,243 +0.04(+0.87%)
Jan 08, 2008 4.392 4.392 4.149 4.311 36,149 +0.08(+1.91%)
Jan 07, 2008 4.199 4.367 4.105 4.230 69,511 +0.19(+4.62%)
Jan 04, 2008 4.205 4.205 3.925 4.043 49,856 -0.12(-2.99%)
Jan 03, 2008 4.168 4.180 4.012 4.168 11,358 +0.00(+0.00%)
Jan 02, 2008 4.168 4.168 4.049 4.168 30,310 +0.00(+0.00%)
Jan 01, 2008 4.093 4.168 3.962 4.168 26,307 +0.00(+0.00%)
Dec 31, 2007 4.093 4.168 3.962 4.168 26,307 +0.05(+1.21%)
Dec 28, 2007 4.143 4.161 4.049 4.118 26,445 -0.02(-0.60%)
Dec 27, 2007 4.118 4.161 4.080 4.143 18,781 +0.03(+0.76%)
Dec 26, 2007 4.149 4.149 4.049 4.111 23,886 -0.04(-0.90%)
Dec 24, 2007 4.261 4.298 4.136 4.149 10,906 +0.02(+0.60%)
Dec 21, 2007 4.224 4.224 4.111 4.124 25,002 -0.05(-1.19%)
Dec 20, 2007 4.199 4.199 4.024 4.174 22,955 +0.10(+2.45%)
Dec 19, 2007 4.111 4.205 3.987 4.074 22,048 -0.07(-1.66%)
Dec 18, 2007 4.055 4.354 3.931 4.143 60,236 -0.02(-0.60%)
Dec 17, 2007 4.217 4.323 4.099 4.168 33,391 -0.16(-3.74%)
Dec 14, 2007 4.174 4.329 4.074 4.329 56,309 +0.12(+2.96%)
Dec 13, 2007 4.305 4.305 4.174 4.205 49,264 -0.04(-1.03%)
Dec 12, 2007 4.361 4.361 4.236 4.248 56,719 -0.01(-0.15%)
Dec 11, 2007 4.205 4.392 4.111 4.255 142,791 +0.05(+1.19%)
Dec 10, 2007 5.183 5.357 4.205 4.205 906,011 -0.16(-3.71%)
Dec 07, 2007 4.305 4.392 4.305 4.367 17,096 +0.01(+0.14%)
Dec 06, 2007 4.255 4.386 4.217 4.361 8,716 -0.01(-0.14%)
Dec 05, 2007 4.367 4.373 4.242 4.367 6,164 +0.04(+1.01%)
Dec 04, 2007 4.255 4.361 4.236 4.323 14,603 -0.03(-0.72%)
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.