Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	1.539	1.738	1.539	1.682	15,571	+0.09(+5.47%)
May 29, 2003	1.676	1.682	1.595	1.595	11,718	-0.10(-5.88%)
May 28, 2003	1.539	1.694	1.539	1.694	16,373	+0.01(+0.74%)
May 27, 2003	1.539	1.682	1.539	1.682	8,186	+0.00(+0.00%)
May 23, 2003	1.682	1.682	1.682	1.682	160	+0.00(+0.00%)
May 22, 2003	1.576	1.682	1.564	1.682	6,902	-0.02(-1.46%)
May 21, 2003	1.676	1.707	1.526	1.707	5,618	-0.03(-1.79%)
May 20, 2003	1.738	1.738	1.682	1.738	5,136	+0.00(+0.00%)
May 19, 2003	1.738	1.738	1.738	1.738	4,334	-0.01(-0.36%)
May 16, 2003	1.707	1.744	1.707	1.744	5,618	+0.04(+2.56%)
May 15, 2003	1.620	1.701	1.620	1.701	321	-0.01(-0.73%)
May 14, 2003	1.713	1.713	1.713	1.713	0	+0.00(+0.00%)
May 13, 2003	1.713	1.744	1.651	1.713	5,457	+0.00(+0.00%)
May 12, 2003	1.669	1.713	1.626	1.713	4,173	+0.01(+0.36%)
May 09, 2003	1.620	1.707	1.620	1.707	17,337	+0.02(+1.48%)
May 08, 2003	1.620	1.682	1.620	1.682	8,507	+0.04(+2.27%)
May 07, 2003	1.576	1.645	1.576	1.645	1,926	-0.01(-0.38%)
May 06, 2003	1.576	1.651	1.576	1.651	321	+0.00(+0.00%)
May 05, 2003	1.626	1.651	1.626	1.651	6,260	-0.01(-0.38%)
May 02, 2003	1.657	1.657	1.657	1.657	0	+0.00(+0.00%)
May 01, 2003	1.657	1.657	1.657	1.657	0	+0.00(+0.00%)
Apr 30, 2003	1.657	1.657	1.657	1.657	0	+0.00(+0.00%)
Apr 29, 2003	1.657	1.657	1.657	1.657	160	+0.00(+0.00%)
Apr 28, 2003	1.620	1.657	1.620	1.657	3,210	+0.04(+2.31%)
Apr 25, 2003	1.576	1.620	1.576	1.620	481	-0.01(-0.38%)
Apr 24, 2003	1.589	1.626	1.576	1.626	3,531	-0.02(-1.14%)
Apr 23, 2003	1.582	1.645	1.576	1.645	481	-0.01(-0.38%)
Apr 22, 2003	1.601	1.651	1.576	1.651	4,815	+0.01(+0.38%)
Apr 21, 2003	1.645	1.645	1.645	1.645	4,815	+0.01(+0.38%)
Apr 17, 2003	1.638	1.638	1.638	1.638	5,618	+0.06(+3.95%)
Apr 16, 2003	1.582	1.582	1.576	1.576	5,939	-0.07(-4.17%)
Apr 15, 2003	1.645	1.645	1.645	1.645	160	+0.01(+0.76%)
Apr 14, 2003	1.632	1.632	1.632	1.632	0	+0.00(+0.00%)
Apr 11, 2003	1.632	1.632	1.632	1.632	0	+0.00(+0.00%)
Apr 10, 2003	1.582	1.632	1.576	1.632	12,842	-0.01(-0.38%)
Apr 09, 2003	1.576	1.638	1.576	1.638	963	-0.01(-0.38%)
Apr 08, 2003	1.645	1.645	1.645	1.645	0	+0.00(+0.00%)
Apr 07, 2003	1.576	1.645	1.576	1.645	802	+0.01(+0.38%)
Apr 04, 2003	1.576	1.638	1.576	1.638	642	+0.06(+3.95%)
Apr 03, 2003	1.576	1.601	1.576	1.576	481	+0.00(+0.00%)
Apr 02, 2003	1.576	1.576	1.576	1.576	1,605	-0.06(-3.80%)
Apr 01, 2003	1.638	1.638	1.638	1.638	1,605	-0.02(-1.50%)
Mar 31, 2003	1.663	1.663	1.663	1.663	2,407	+0.00(+0.00%)
Mar 28, 2003	1.663	1.663	1.589	1.663	14,447	+0.02(+1.14%)
Mar 27, 2003	1.645	1.645	1.645	1.645	0	+0.00(+0.00%)
Mar 26, 2003	1.645	1.645	1.645	1.645	160	+0.04(+2.72%)
Mar 25, 2003	1.526	1.601	1.526	1.601	3,371	+0.04(+2.80%)
Mar 24, 2003	1.557	1.557	1.557	1.557	0	+0.00(+0.00%)
Mar 21, 2003	1.557	1.557	1.557	1.557	1,444	+0.00(+0.00%)
Mar 20, 2003	1.564	1.564	1.526	1.557	2,728	-0.06(-3.48%)
Mar 19, 2003	1.576	1.613	1.576	1.613	481	-0.01(-0.38%)
Mar 18, 2003	1.620	1.620	1.620	1.620	0	+0.00(+0.00%)
Mar 17, 2003	1.620	1.620	1.620	1.620	160	+0.04(+2.36%)
Mar 14, 2003	1.526	1.582	1.526	1.582	321	+0.02(+1.20%)
Mar 13, 2003	1.564	1.564	1.508	1.564	3,531	-0.04(-2.71%)
Mar 12, 2003	1.539	1.607	1.539	1.607	321	+0.00(+0.00%)
Mar 11, 2003	1.607	1.607	1.607	1.607	160	+0.02(+1.18%)
Mar 10, 2003	1.557	1.589	1.508	1.589	16,694	-0.08(-4.85%)
Mar 07, 2003	1.669	1.669	1.669	1.669	0	+0.00(+0.00%)
Mar 06, 2003	1.669	1.669	1.669	1.669	0	+0.00(+0.00%)
Mar 05, 2003	1.669	1.669	1.669	1.669	4,013	+0.05(+3.08%)
Mar 04, 2003	1.620	1.620	1.620	1.620	4,173	-0.01(-0.38%)
Mar 03, 2003	1.626	1.626	1.626	1.626	2,568	-0.07(-4.40%)
Feb 28, 2003	1.701	1.701	1.701	1.701	0	+0.00(+0.00%)
Feb 27, 2003	1.620	1.701	1.620	1.701	2,086	+0.06(+3.80%)
Feb 26, 2003	1.682	1.682	1.638	1.638	2,247	-0.07(-4.01%)
Feb 25, 2003	1.682	1.707	1.682	1.707	10,273	+0.02(+1.11%)
Feb 24, 2003	1.682	1.688	1.682	1.688	1,605	-0.02(-1.45%)
Feb 21, 2003	1.713	1.713	1.713	1.713	0	+0.00(+0.00%)
Feb 20, 2003	1.713	1.713	1.713	1.713	0	+0.00(+0.00%)
Feb 19, 2003	1.663	1.713	1.663	1.713	481	+0.01(+0.36%)
Feb 18, 2003	1.707	1.707	1.707	1.707	160	+0.02(+1.48%)
Feb 14, 2003	1.613	1.682	1.613	1.682	3,692	-0.03(-1.82%)
Feb 13, 2003	1.713	1.713	1.713	1.713	1,605	-0.04(-2.13%)
Feb 12, 2003	1.750	1.750	1.750	1.750	0	+0.00(+0.00%)
Feb 11, 2003	1.713	1.750	1.713	1.750	3,531	-0.01(-0.71%)
Feb 10, 2003	1.719	1.763	1.719	1.763	481	-0.01(-0.35%)
Feb 07, 2003	1.719	1.769	1.719	1.769	481	+0.06(+3.27%)
Feb 06, 2003	1.713	1.713	1.713	1.713	802	-0.03(-1.79%)
Feb 05, 2003	1.744	1.744	1.744	1.744	1,444	-0.06(-3.45%)
Feb 04, 2003	1.775	1.807	1.775	1.807	1,605	+0.02(+1.40%)
Jan 31, 2003	1.769	1.782	1.769	1.782	7,063	+0.01(+0.35%)
Jan 30, 2003	1.775	1.782	1.775	1.775	2,728	+0.00(+0.00%)
Jan 29, 2003	1.750	1.775	1.750	1.775	1,605	+0.01(+0.35%)
Jan 28, 2003	1.713	1.769	1.713	1.769	1,926	+0.01(+0.35%)
Jan 27, 2003	1.713	1.763	1.713	1.763	4,655	+0.07(+4.43%)
Jan 24, 2003	1.657	1.688	1.657	1.688	642	-0.03(-1.81%)
Jan 23, 2003	1.682	1.719	1.663	1.719	3,050	+0.04(+2.22%)
Jan 22, 2003	1.626	1.682	1.626	1.682	2,407	-0.02(-1.10%)
Jan 21, 2003	1.701	1.701	1.701	1.701	160	+0.02(+1.49%)
Jan 17, 2003	1.657	1.682	1.657	1.676	1,284	+0.01(+0.37%)
Jan 16, 2003	1.676	1.676	1.669	1.669	10,434	+0.01(+0.37%)
Jan 15, 2003	1.663	1.663	1.663	1.663	0	+0.00(+0.00%)
Jan 14, 2003	1.663	1.663	1.663	1.663	160	+0.04(+2.69%)
Jan 13, 2003	1.632	1.632	1.620	1.620	3,210	-0.06(-3.70%)
Jan 10, 2003	1.682	1.682	1.682	1.682	0	+0.00(+0.00%)
Jan 09, 2003	1.682	1.682	1.682	1.682	160	+0.06(+3.45%)
Jan 08, 2003	1.551	1.626	1.551	1.626	642	+0.02(+1.16%)
Jan 07, 2003	1.607	1.607	1.607	1.607	0	+0.00(+0.00%)
Jan 06, 2003	1.582	1.607	1.582	1.607	4,655	+0.04(+2.58%)
Jan 03, 2003	1.601	1.601	1.567	1.567	1,123	-0.06(-3.64%)
Jan 02, 2003	1.626	1.626	1.626	1.626	160	+0.02(+1.12%)
Dec 31, 2002	1.527	1.608	1.527	1.608	6,902	+0.04(+2.83%)
Dec 30, 2002	1.626	1.626	1.545	1.564	5,457	-0.15(-8.73%)
Dec 27, 2002	1.539	1.713	1.539	1.713	3,210	+0.14(+8.70%)
Dec 26, 2002	1.576	1.613	1.520	1.576	4,815	-0.05(-3.07%)
Dec 24, 2002	1.576	1.626	1.520	1.626	21,510	+0.06(+3.57%)
Dec 23, 2002	1.620	1.676	1.526	1.570	23,918	-0.01(-0.40%)
Dec 20, 2002	1.620	1.676	1.557	1.576	35,958	-0.09(-5.24%)
Dec 19, 2002	1.620	1.663	1.439	1.663	22,152	+0.01(+0.38%)
Dec 18, 2002	1.744	1.744	1.657	1.657	4,173	+0.01(+0.76%)
Dec 17, 2002	1.620	1.645	1.620	1.645	321	+0.01(+0.38%)
Dec 16, 2002	1.620	1.638	1.620	1.638	321	-0.01(-0.75%)
Dec 13, 2002	1.651	1.651	1.651	1.651	0	+0.00(+0.00%)
Dec 12, 2002	1.620	1.651	1.620	1.651	16,534	+0.01(+0.76%)
Dec 11, 2002	1.638	1.638	1.638	1.638	160	-0.04(-2.59%)
Dec 10, 2002	1.620	1.682	1.620	1.682	481	+0.06(+3.85%)
Dec 09, 2002	1.632	1.632	1.620	1.620	4,173	-0.04(-2.62%)
Dec 06, 2002	1.663	1.663	1.663	1.663	160	-0.02(-1.11%)
Dec 05, 2002	1.663	1.682	1.632	1.682	17,176	-0.03(-1.82%)
Dec 04, 2002	1.669	1.713	1.651	1.713	2,247	+0.06(+3.77%)
Dec 03, 2002	1.657	1.657	1.651	1.651	2,889	-0.12(-7.02%)
Dec 02, 2002	1.775	1.775	1.775	1.775	160	+0.03(+1.79%)
Nov 29, 2002	1.712	1.744	1.712	1.744	2,086	+0.03(+1.82%)
Nov 27, 2002	1.713	1.713	1.713	1.713	0	+0.00(+0.00%)
Nov 26, 2002	1.713	1.713	1.713	1.713	3,210	+0.00(+0.00%)
Nov 25, 2002	1.707	1.713	1.707	1.713	1,765	+0.01(+0.36%)
Nov 22, 2002	1.589	1.707	1.589	1.707	963	-0.01(-0.36%)
Nov 21, 2002	1.645	1.713	1.645	1.713	2,086	+0.07(+4.17%)
Nov 20, 2002	1.645	1.645	1.645	1.645	160	+0.00(+0.00%)
Nov 19, 2002	1.606	1.645	1.589	1.645	2,086	-0.07(-4.00%)
Nov 18, 2002	1.713	1.782	1.713	1.713	10,434	-0.01(-0.36%)
Nov 15, 2002	1.595	1.719	1.589	1.719	20,387	+0.04(+2.22%)
Nov 14, 2002	1.682	1.682	1.682	1.682	160	+0.02(+1.12%)
Nov 13, 2002	1.663	1.663	1.663	1.663	160	+0.04(+2.30%)
Nov 12, 2002	1.582	1.626	1.582	1.626	13,484	+0.04(+2.76%)
Nov 11, 2002	1.589	1.589	1.557	1.582	802	-0.03(-1.93%)
Nov 08, 2002	1.613	1.613	1.613	1.613	160	+0.00(+0.00%)
Nov 07, 2002	1.613	1.613	1.613	1.613	160	+0.02(+1.57%)
Nov 06, 2002	1.589	1.589	1.589	1.589	9,150	-0.01(-0.39%)
Nov 05, 2002	1.595	1.595	1.595	1.595	160	+0.03(+1.99%)
Nov 04, 2002	1.564	1.564	1.564	1.564	802	+0.01(+0.40%)
Nov 01, 2002	1.545	1.557	1.545	1.557	6,902	+0.01(+0.81%)
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%)
Aug 01, 2002	1.869	1.869	1.713	1.818	38,687	-0.08(-3.98%)
Jul 31, 2002	1.838	1.931	1.837	1.893	10,113	+0.06(+3.05%)
Jul 30, 2002	1.831	1.837	1.682	1.837	7,063	-0.01(-0.37%)
Jul 29, 2002	1.682	1.844	1.669	1.844	3,531	+0.03(+1.89%)
Jul 26, 2002	1.682	1.810	1.682	1.810	14,608	-0.03(-1.86%)
Jul 25, 2002	1.722	1.844	1.719	1.844	2,728	-0.15(-7.50%)
Jul 24, 2002	1.719	1.919	1.651	1.993	21,029	+0.03(+1.59%)
Jul 23, 2002	1.757	1.962	1.719	1.962	96,316	+0.15(+8.25%)
Jul 22, 2002	1.719	1.813	1.719	1.813	5,618	-0.05(-2.68%)
Jul 19, 2002	1.775	1.863	1.713	1.863	8,186	-0.09(-4.78%)
Jul 17, 2002	1.750	1.956	1.750	1.956	1,765	-0.05(-2.48%)
Jul 12, 2002	1.869	2.006	1.775	2.006	6,260	+0.01(+0.66%)
Jul 11, 2002	1.869	1.993	1.807	1.993	3,852	-0.07(-3.35%)
Jul 10, 2002	2.037	2.062	1.809	2.062	2,247	+0.04(+2.16%)
Jul 09, 2002	2.025	2.025	2.018	2.018	160	-0.01(-0.31%)
Jul 08, 2002	1.956	2.025	1.956	2.025	8,507	+0.07(+3.50%)
Jul 05, 2002	1.888	1.956	1.838	1.956	1,123	+0.14(+7.46%)
Jul 04, 2002	1.820	1.820	1.820	1.820	321	+0.00(+0.00%)
Jul 03, 2002	1.820	1.820	1.820	1.820	321	-0.14(-6.94%)
Jul 02, 2002	1.845	1.956	1.807	1.956	2,728	+0.00(+0.00%)
Jul 01, 2002	1.919	1.956	1.807	1.956	7,544	+0.00(+0.05%)
Jun 28, 2002	1.838	1.955	1.775	1.955	11,879	-0.00(-0.04%)
Jun 27, 2002	1.838	2.149	1.775	1.956	10,594	+0.12(+6.44%)
Jun 26, 2002	1.875	2.112	1.781	1.838	52,974	-0.27(-12.72%)
Jun 25, 2002	1.931	2.112	1.881	2.106	44,626	-0.07(-3.43%)
Jun 21, 2002	2.000	2.000	2.000	2.180	11,236	+0.11(+5.11%)
Jun 20, 2002	1.993	2.074	1.981	2.074	4,013	-0.01(-0.30%)
Jun 19, 2002	2.000	2.081	1.993	2.081	3,210	-0.01(-0.30%)
Jun 18, 2002	2.118	2.180	1.994	2.087	3,210	-0.03(-1.47%)
Jun 17, 2002	2.118	2.118	2.118	2.118	160	+0.00(+0.00%)
Jun 14, 2002	1.981	2.118	1.981	2.118	1,765	+0.06(+3.03%)
Jun 12, 2002	1.993	2.056	1.993	2.056	8,347	+0.00(+0.00%)
Jun 11, 2002	1.994	2.056	1.993	2.056	5,136	+0.00(+0.00%)
Jun 10, 2002	1.994	2.056	1.993	2.056	2,568	+0.00(+0.00%)
Jun 07, 2002	2.056	2.056	1.993	2.056	6,742	+0.00(+0.00%)
Jun 06, 2002	2.031	2.056	2.031	2.056	4,173	-0.12(-5.71%)

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.

C S P Inc (NQ: CSPI )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

C S P Inc (NQ: CSPI )

Historical Prices

Sections

Services

Wapakoneta Daily News