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 (%)
May 31, 2002 2.116 2.180 2.116 2.180 5,780 +0.12(+6.06%)
May 28, 2002 2.055 2.055 2.024 2.055 1,445 -0.06(-2.94%)
May 27, 2002 2.025 2.118 1.999 2.118 2,408 +0.00(+0.00%)
May 24, 2002 2.025 2.118 1.999 2.118 2,408 +0.00(+0.00%)
May 23, 2002 2.118 2.118 2.118 2.118 0 +0.00(+0.00%)
May 22, 2002 2.118 2.118 2.118 2.118 160 +0.00(+0.00%)
May 21, 2002 2.086 2.118 1.999 2.118 3,211 +0.03(+1.49%)
May 20, 2002 1.999 2.086 1.999 2.086 3,532 +0.00(+0.00%)
May 17, 2002 1.999 2.086 1.999 2.086 5,298 +0.06(+3.08%)
May 16, 2002 2.055 2.062 2.055 2.024 6,101 -0.09(-4.41%)
May 15, 2002 2.118 2.118 2.118 2.118 160 +0.00(+0.00%)
May 14, 2002 2.024 2.118 2.024 2.118 9,473 +0.00(+0.00%)
May 13, 2002 2.111 2.118 2.024 2.118 8,830 -0.06(-2.86%)
May 10, 2002 1.999 2.180 1.993 2.180 6,743 +0.12(+6.00%)
May 09, 2002 2.180 2.180 2.055 2.057 802 -0.12(-5.66%)
May 08, 2002 2.174 2.180 2.055 2.180 963 -0.10(-4.37%)
May 07, 2002 2.280 2.280 2.280 2.280 0 +0.00(+0.00%)
May 06, 2002 2.086 2.280 2.080 2.280 3,692 +0.10(+4.57%)
May 03, 2002 2.105 2.180 2.086 2.180 10,436 -0.06(-2.78%)
May 02, 2002 2.138 2.242 2.118 2.242 18,143 -0.04(-1.91%)
May 01, 2002 2.174 2.286 2.130 2.286 5,298 -0.01(-0.54%)
Apr 30, 2002 2.354 2.354 2.180 2.298 16,537 -0.11(-4.65%)
Apr 29, 2002 2.355 2.410 2.355 2.410 642 +0.00(+0.00%)
Apr 26, 2002 2.410 2.410 2.410 2.410 160 +0.06(+2.36%)
Apr 25, 2002 2.410 2.410 2.355 2.355 481 -0.06(-2.30%)
Apr 24, 2002 2.385 2.410 2.385 2.410 3,371 -0.04(-1.78%)
Apr 23, 2002 2.454 2.454 2.454 2.454 160 +0.07(+3.14%)
Apr 22, 2002 2.379 2.410 2.379 2.379 9,794 -0.09(-3.54%)
Apr 19, 2002 2.385 2.466 2.379 2.466 3,050 +0.00(+0.00%)
Apr 18, 2002 2.379 2.466 2.379 2.466 802 +0.00(+0.00%)
Apr 17, 2002 2.398 2.466 2.398 2.466 4,495 +0.00(+0.00%)
Apr 16, 2002 2.466 2.466 2.466 2.466 0 +0.00(+0.00%)
Apr 15, 2002 2.466 2.466 2.466 2.466 0 +0.00(+0.00%)
Apr 12, 2002 2.429 2.466 2.429 2.466 6,101 +0.00(+0.00%)
Apr 11, 2002 2.454 2.466 2.429 2.466 12,684 +0.00(+0.00%)
Apr 10, 2002 2.479 2.479 2.454 2.466 43,030 -0.04(-1.50%)
Apr 09, 2002 2.429 2.522 2.429 2.504 12,202 -0.02(-0.74%)
Apr 08, 2002 2.578 2.578 2.429 2.522 2,729 -0.06(-2.17%)
Apr 05, 2002 2.522 2.578 2.479 2.578 12,844 +0.00(+0.00%)
Apr 04, 2002 2.429 2.578 2.348 2.578 3,853 +0.15(+6.15%)
Apr 03, 2002 2.429 2.429 2.398 2.429 3,050 +0.06(+2.63%)
Apr 02, 2002 2.367 2.367 2.304 2.367 21,033 +0.01(+0.26%)
Apr 01, 2002 2.242 2.360 2.242 2.360 481 +0.00(+0.00%)
Mar 29, 2002 2.423 2.423 2.273 2.360 3,211 +0.00(+0.00%)
Mar 28, 2002 2.423 2.423 2.273 2.360 3,211 +0.02(+1.07%)
Mar 27, 2002 2.243 2.336 2.243 2.336 1,766 +0.09(+4.14%)
Mar 26, 2002 2.243 2.243 2.243 2.243 160 -0.16(-6.47%)
Mar 25, 2002 2.367 2.429 2.304 2.398 55,393 +0.00(+0.00%)
Mar 22, 2002 2.429 2.429 2.336 2.398 15,253 -0.03(-1.28%)
Mar 21, 2002 2.336 2.429 2.336 2.429 8,349 +0.03(+1.30%)
Mar 20, 2002 2.317 2.398 2.304 2.398 481 +0.09(+4.05%)
Mar 19, 2002 2.304 2.304 2.304 2.304 802 +0.00(+0.00%)
Mar 18, 2002 2.306 2.306 2.286 2.304 11,399 -0.12(-5.08%)
Mar 15, 2002 2.428 2.428 2.428 2.428 1,605 -0.00(-0.05%)
Mar 14, 2002 2.429 2.429 2.429 2.429 0 +0.00(+0.00%)
Mar 13, 2002 2.429 2.429 2.429 2.429 963 +0.00(+0.00%)
Mar 12, 2002 2.398 2.429 2.286 2.429 4,656 +0.10(+4.28%)
Mar 11, 2002 2.429 2.429 2.242 2.329 1,445 -0.01(-0.27%)
Mar 08, 2002 2.242 2.336 2.242 2.336 1,766 +0.04(+1.90%)
Mar 07, 2002 2.304 2.304 2.217 2.292 6,422 +0.00(+0.00%)
Mar 06, 2002 2.292 2.292 2.223 2.292 4,495 +0.00(+0.00%)
Mar 05, 2002 2.211 2.292 2.211 2.292 2,729 +0.00(+0.00%)
Mar 04, 2002 2.180 2.292 2.180 2.292 2,087 +0.02(+1.10%)
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.