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

C S P Inc (NQ: CSPI )

12.91 +0.71 (+5.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 3.917 3.768 3.812 20,611 -0.08(-2.08%)
Feb 28, 2008 3.830 3.893 3.799 3.893 16,160 +0.04(+0.93%)
Feb 27, 2008 3.849 3.880 3.774 3.857 18,347 +0.01(+0.36%)
Feb 26, 2008 3.795 3.955 3.787 3.843 28,295 +0.07(+1.98%)
Feb 25, 2008 3.949 3.986 3.768 3.768 38,817 -0.19(-4.87%)
Feb 22, 2008 4.135 4.148 3.961 3.961 41,211 -0.13(-3.20%)
Feb 21, 2008 4.042 4.198 4.042 4.092 15,237 +0.05(+1.23%)
Feb 20, 2008 3.961 4.042 3.961 4.042 23,405 +0.04(+1.09%)
Feb 19, 2008 3.998 4.061 3.992 3.998 25,229 +0.04(+1.10%)
Feb 18, 2008 3.936 3.955 3.936 3.955 6,933 +0.00(+0.00%)
Feb 15, 2008 3.936 3.955 3.936 3.955 6,933 +0.01(+0.32%)
Feb 14, 2008 3.974 4.016 3.855 3.942 31,733 -0.03(-0.78%)
Feb 13, 2008 4.260 4.260 3.855 3.974 149,937 -0.54(-12.00%)
Feb 12, 2008 4.515 4.640 4.515 4.515 18,857 -0.04(-0.82%)
Feb 11, 2008 4.547 4.646 4.484 4.553 56,109 +0.01(+0.27%)
Feb 08, 2008 4.466 4.621 4.466 4.540 38,586 -0.04(-0.82%)
Feb 07, 2008 4.684 4.684 4.447 4.578 23,888 -0.06(-1.34%)
Feb 06, 2008 4.733 4.733 4.459 4.640 52,233 +0.03(+0.74%)
Feb 05, 2008 4.615 4.696 4.515 4.606 18,175 -0.10(-2.05%)
Feb 04, 2008 4.671 4.702 4.553 4.702 65,403 +0.07(+1.48%)
Feb 01, 2008 4.659 4.659 4.447 4.634 40,622 +0.04(+0.81%)
Jan 31, 2008 4.571 4.596 4.500 4.596 19,696 +0.09(+2.07%)
Jan 30, 2008 4.596 4.596 4.385 4.503 15,338 -0.01(-0.14%)
Jan 29, 2008 4.434 4.578 4.366 4.509 15,489 +0.03(+0.70%)
Jan 28, 2008 4.490 4.578 4.360 4.478 36,742 -0.08(-1.78%)
Jan 25, 2008 4.522 4.571 4.484 4.559 19,212 +0.04(+0.97%)
Jan 24, 2008 4.428 4.522 4.428 4.515 42,967 +0.09(+1.97%)
Jan 23, 2008 4.453 4.466 4.266 4.428 20,351 +0.00(+0.00%)
Jan 22, 2008 4.297 4.565 4.266 4.428 32,751 -0.14(-3.13%)
Jan 21, 2008 4.503 4.590 4.285 4.571 48,947 +0.00(+0.00%)
Jan 18, 2008 4.503 4.590 4.285 4.571 48,947 +0.14(+3.23%)
Jan 17, 2008 4.534 4.534 4.310 4.428 38,676 -0.04(-0.84%)
Jan 16, 2008 4.410 4.578 4.310 4.466 29,833 +0.10(+2.28%)
Jan 15, 2008 4.571 4.590 4.366 4.366 60,482 -0.08(-1.82%)
Jan 14, 2008 4.571 4.609 4.335 4.447 67,614 +0.07(+1.71%)
Jan 11, 2008 4.410 4.503 4.347 4.372 80,881 +0.01(+0.29%)
Jan 10, 2008 4.391 4.391 4.347 4.360 38,082 +0.01(+0.29%)
Jan 09, 2008 4.353 4.360 4.167 4.347 52,254 +0.04(+0.87%)
Jan 08, 2008 4.391 4.391 4.148 4.310 36,156 +0.08(+1.91%)
Jan 07, 2008 4.198 4.366 4.104 4.229 69,526 +0.19(+4.62%)
Jan 04, 2008 4.204 4.204 3.924 4.042 49,867 -0.12(-2.99%)
Jan 03, 2008 4.167 4.179 4.011 4.167 11,361 +0.00(+0.00%)
Jan 02, 2008 4.167 4.167 4.048 4.167 30,317 +0.00(+0.00%)
Jan 01, 2008 4.092 4.167 3.961 4.167 26,312 +0.00(+0.00%)
Dec 31, 2007 4.092 4.167 3.961 4.167 26,312 +0.05(+1.21%)
Dec 28, 2007 4.142 4.160 4.048 4.117 26,450 -0.02(-0.60%)
Dec 27, 2007 4.117 4.160 4.079 4.142 18,785 +0.03(+0.76%)
Dec 26, 2007 4.148 4.148 4.048 4.111 23,891 -0.04(-0.90%)
Dec 24, 2007 4.260 4.297 4.135 4.148 10,908 +0.02(+0.60%)
Dec 21, 2007 4.223 4.223 4.111 4.123 25,007 -0.05(-1.19%)
Dec 20, 2007 4.198 4.198 4.023 4.173 22,960 +0.10(+2.45%)
Dec 19, 2007 4.111 4.204 3.986 4.073 22,053 -0.07(-1.66%)
Dec 18, 2007 4.055 4.353 3.930 4.142 60,249 -0.02(-0.60%)
Dec 17, 2007 4.217 4.322 4.098 4.167 33,398 -0.16(-3.74%)
Dec 14, 2007 4.173 4.329 4.073 4.329 56,321 +0.12(+2.96%)
Dec 13, 2007 4.304 4.304 4.173 4.204 49,274 -0.04(-1.03%)
Dec 12, 2007 4.360 4.360 4.235 4.248 56,731 -0.01(-0.15%)
Dec 11, 2007 4.204 4.391 4.111 4.254 142,821 +0.05(+1.19%)
Dec 10, 2007 5.182 5.356 4.204 4.204 906,202 -0.16(-3.71%)
Dec 07, 2007 4.304 4.391 4.304 4.366 17,099 +0.01(+0.14%)
Dec 06, 2007 4.254 4.385 4.216 4.360 8,718 -0.01(-0.14%)
Dec 05, 2007 4.366 4.372 4.241 4.366 6,165 +0.04(+1.01%)
Dec 04, 2007 4.254 4.360 4.235 4.322 14,606 -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.