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

C S P Inc (NQ: CSPI )

13.08 -0.30 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 31, 2002 1.545 1.545 1.545 1.545 802 -0.01(-0.40%)
Oct 30, 2002 1.551 1.551 1.551 1.551 0 +0.00(+0.00%)
Oct 29, 2002 1.402 1.551 1.402 1.551 321 +0.00(+0.00%)
Oct 28, 2002 1.557 1.557 1.551 1.551 3,371 -0.01(-0.40%)
Oct 25, 2002 1.557 1.557 1.557 1.557 0 +0.00(+0.00%)
Oct 24, 2002 1.501 1.557 1.501 1.557 8,668 +0.06(+4.17%)
Oct 23, 2002 1.495 1.495 1.495 1.495 0 +0.00(+0.00%)
Oct 22, 2002 1.464 1.495 1.440 1.495 2,086 +0.00(+0.04%)
Oct 21, 2002 1.489 1.526 1.414 1.494 1,765 -0.00(-0.04%)
Oct 18, 2002 1.495 1.495 1.495 1.495 160 -0.06(-3.58%)
Oct 17, 2002 1.477 1.551 1.476 1.551 963 -0.00(-0.04%)
Oct 16, 2002 1.551 1.551 1.458 1.551 3,210 +0.00(+0.00%)
Oct 15, 2002 1.458 1.557 1.402 1.551 2,568 -0.01(-0.40%)
Oct 14, 2002 1.557 1.557 1.557 1.557 160 +0.04(+2.46%)
Oct 11, 2002 1.520 1.520 1.402 1.520 3,210 +0.00(+0.00%)
Oct 10, 2002 1.402 1.520 1.402 1.520 5,798 -0.04(-2.36%)
Oct 09, 2002 1.464 1.557 1.402 1.557 13,163 -0.01(-0.83%)
Oct 08, 2002 1.520 1.570 1.433 1.570 14,929 -0.05(-3.08%)
Oct 07, 2002 1.620 1.620 1.620 1.620 160 +0.12(+8.33%)
Oct 04, 2002 1.514 1.514 1.464 1.495 4,815 -0.09(-5.51%)
Oct 03, 2002 1.539 1.682 1.420 1.582 48,479 -0.15(-8.63%)
Oct 02, 2002 1.732 1.732 1.732 1.732 160 -0.01(-0.36%)
Oct 01, 2002 1.738 1.738 1.738 1.738 16,052 +0.01(+0.36%)
Sep 30, 2002 1.732 1.732 1.732 1.732 160 -0.01(-0.36%)
Sep 27, 2002 1.738 1.738 1.738 1.738 160 -0.01(-0.36%)
Sep 26, 2002 1.526 1.744 1.526 1.744 2,407 -0.01(-0.36%)
Sep 25, 2002 1.545 1.750 1.545 1.750 321 -0.01(-0.71%)
Sep 24, 2002 1.763 1.763 1.763 1.763 0 +0.00(+0.00%)
Sep 23, 2002 1.545 1.763 1.545 1.763 1,605 +0.00(+0.00%)
Sep 20, 2002 1.539 1.763 1.539 1.763 1,123 +0.00(+0.00%)
Sep 19, 2002 1.763 1.763 1.763 1.763 160 +0.14(+8.89%)
Sep 18, 2002 1.589 1.589 1.464 1.619 19,423 -0.06(-3.71%)
Sep 17, 2002 1.632 1.681 1.589 1.681 18,460 -0.12(-6.61%)
Sep 16, 2002 1.688 1.800 1.688 1.800 321 -0.01(-0.34%)
Sep 13, 2002 1.651 1.807 1.651 1.807 802 +0.06(+3.20%)
Sep 12, 2002 1.713 1.750 1.712 1.750 3,762 +0.01(+0.72%)
Sep 11, 2002 1.738 1.738 1.738 1.738 0 +0.00(+0.00%)
Sep 10, 2002 1.738 1.738 1.738 1.738 0 +0.00(+0.00%)
Sep 09, 2002 1.689 1.738 1.682 1.738 6,581 -0.01(-0.71%)
Sep 06, 2002 1.701 1.750 1.682 1.750 5,779 -0.01(-0.71%)
Sep 05, 2002 1.763 1.763 1.763 1.763 160 +0.02(+1.11%)
Sep 04, 2002 1.701 1.744 1.701 1.744 642 -0.03(-1.44%)
Sep 03, 2002 1.694 1.769 1.694 1.769 2,889 -0.04(-2.01%)
Aug 30, 2002 1.694 1.805 1.694 1.805 1,444 +0.09(+5.39%)
Aug 29, 2002 1.708 1.719 1.707 1.713 18,300 +0.01(+0.36%)
Aug 28, 2002 1.701 1.707 1.701 1.707 1,605 +0.01(+0.74%)
Aug 27, 2002 1.688 1.694 1.688 1.694 963 +0.07(+4.21%)
Aug 26, 2002 1.626 1.626 1.626 1.626 0 +0.00(+0.00%)
Aug 23, 2002 1.682 1.682 1.620 1.626 16,213 -0.18(-10.00%)
Aug 22, 2002 1.807 1.807 1.807 1.807 0 +0.00(+0.00%)
Aug 21, 2002 1.807 1.807 1.807 1.807 1,123 +0.00(+0.00%)
Aug 20, 2002 1.800 1.807 1.682 1.807 9,471 -0.02(-1.02%)
Aug 16, 2002 1.825 1.825 1.825 1.825 321 +0.02(+1.03%)
Aug 15, 2002 1.800 1.993 1.800 1.807 9,631 +0.01(+0.35%)
Aug 14, 2002 1.800 1.800 1.800 1.800 642 -0.16(-8.25%)
Aug 13, 2002 1.962 1.962 1.962 1.962 0 +0.00(+0.00%)
Aug 12, 2002 1.962 1.962 1.962 1.962 160 +0.17(+9.76%)
Aug 07, 2002 1.682 1.788 1.676 1.788 4,173 +0.00(+0.03%)
Aug 06, 2002 1.787 1.787 1.682 1.787 6,742 +0.04(+2.46%)
Aug 05, 2002 1.787 1.787 1.744 1.744 1,123 -0.05(-2.74%)
Aug 02, 2002 1.726 1.793 1.589 1.793 9,792 -0.02(-1.34%)
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.