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

C S P Inc (NQ: CSPI )

13.59 +0.51 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2003 3.632 4.292 3.588 3.844 14,447 +0.26(+7.30%)
Dec 30, 2003 3.395 4.111 3.214 3.582 38,895 +0.06(+1.77%)
Dec 29, 2003 3.763 3.763 3.409 3.520 6,636 -0.24(-6.46%)
Dec 26, 2003 3.744 3.763 3.601 3.763 642 -0.04(-0.98%)
Dec 24, 2003 3.345 3.800 3.345 3.800 963 +0.09(+2.52%)
Dec 23, 2003 3.308 3.707 3.308 3.707 321 +0.00(+0.00%)
Dec 22, 2003 3.551 3.707 3.389 3.707 7,976 +0.31(+9.17%)
Dec 19, 2003 3.158 3.427 3.158 3.395 6,059 +0.00(+0.00%)
Dec 18, 2003 3.401 3.582 3.333 3.395 4,494 +0.01(+0.18%)
Dec 17, 2003 3.663 3.663 3.270 3.389 10,755 -0.01(-0.18%)
Dec 16, 2003 3.844 3.844 3.302 3.395 12,546 -0.26(-7.16%)
Dec 15, 2003 3.638 3.719 3.352 3.657 2,295 -0.06(-1.67%)
Dec 12, 2003 3.426 3.719 3.426 3.719 5,421 +0.09(+2.58%)
Dec 11, 2003 3.513 3.650 3.439 3.626 16,373 -0.06(-1.69%)
Dec 10, 2003 3.949 3.949 3.439 3.688 11,541 -0.32(-8.07%)
Dec 09, 2003 3.731 4.018 3.725 4.012 7,079 +0.27(+7.33%)
Dec 08, 2003 3.731 3.893 3.731 3.738 8,938 +0.16(+4.53%)
Dec 05, 2003 3.520 3.613 3.520 3.576 642 -0.12(-3.20%)
Dec 04, 2003 3.588 3.694 3.501 3.694 28,657 +0.06(+1.54%)
Dec 03, 2003 3.613 3.638 3.613 3.638 5,329 -0.10(-2.67%)
Dec 02, 2003 3.507 3.750 3.507 3.738 5,676 +0.32(+9.29%)
Dec 01, 2003 3.401 3.420 3.401 3.420 1,123 +0.04(+1.11%)
Nov 28, 2003 3.383 3.383 3.383 3.383 160 +0.00(+0.00%)
Nov 26, 2003 3.551 3.594 3.208 3.383 12,455 -0.23(-6.38%)
Nov 25, 2003 3.346 3.719 3.346 3.613 8,347 +0.08(+2.29%)
Nov 24, 2003 3.426 3.626 3.426 3.532 9,053 +0.14(+4.04%)
Nov 21, 2003 4.042 4.042 3.208 3.395 16,134 -0.51(-13.08%)
Nov 20, 2003 4.049 4.049 3.127 3.906 6,228 -0.16(-3.83%)
Nov 19, 2003 4.174 4.361 3.837 4.062 24,271 -0.08(-1.95%)
Nov 18, 2003 3.738 4.361 3.588 4.143 85,065 +0.40(+10.83%)
Nov 17, 2003 3.133 3.738 3.102 3.738 105,803 +0.50(+15.38%)
Nov 14, 2003 3.189 3.302 3.133 3.239 9,146 -0.08(-2.44%)
Nov 13, 2003 3.277 3.320 3.189 3.320 2,247 -0.03(-0.93%)
Nov 12, 2003 3.108 3.351 3.108 3.351 3,692 +0.20(+6.30%)
Nov 11, 2003 3.158 3.258 3.114 3.153 3,531 -0.09(-2.86%)
Nov 10, 2003 3.108 3.401 3.108 3.246 2,725 -0.08(-2.42%)
Nov 07, 2003 3.283 3.364 3.115 3.326 6,822 -0.10(-2.93%)
Nov 06, 2003 3.389 3.426 3.245 3.426 2,078 +0.16(+4.76%)
Nov 05, 2003 3.377 3.377 3.170 3.270 4,340 -0.14(-4.02%)
Nov 04, 2003 3.333 3.420 3.140 3.408 10,106 +0.11(+3.21%)
Nov 03, 2003 3.183 3.321 3.146 3.302 12,996 -0.11(-3.28%)
Oct 31, 2003 3.408 3.414 3.195 3.414 7,060 +0.15(+4.58%)
Oct 30, 2003 3.307 3.258 3.258 3.264 481 -0.04(-1.30%)
Oct 29, 2003 3.321 3.321 3.146 3.307 4,173 -0.06(-1.69%)
Oct 28, 2003 3.146 3.364 3.146 3.364 4,976 +0.06(+1.69%)
Oct 27, 2003 3.289 3.426 3.146 3.308 25,684 +0.05(+1.47%)
Oct 24, 2003 3.551 3.551 3.115 3.260 11,879 -0.20(-5.71%)
Oct 23, 2003 3.133 3.488 3.133 3.457 26,166 +0.30(+9.47%)
Oct 22, 2003 3.102 3.171 3.102 3.158 23,437 -0.02(-0.57%)
Oct 21, 2003 3.121 3.214 3.077 3.176 38,045 -0.09(-2.69%)
Oct 20, 2003 3.308 3.426 3.221 3.264 8,989 +0.02(+0.50%)
Oct 17, 2003 3.248 3.248 3.248 3.248 321 -0.02(-0.69%)
Oct 16, 2003 3.352 3.270 3.270 3.270 4,735 -0.08(-2.43%)
Oct 15, 2003 3.432 3.457 3.314 3.352 14,286 -0.05(-1.45%)
Oct 14, 2003 3.389 3.488 3.327 3.401 61,161 +0.09(+2.63%)
Oct 13, 2003 3.351 3.364 3.314 3.314 6,389 -0.05(-1.46%)
Oct 10, 2003 3.389 3.389 3.270 3.363 9,471 +0.06(+1.87%)
Oct 09, 2003 3.264 3.426 3.208 3.302 25,353 +0.06(+1.94%)
Oct 08, 2003 3.239 3.264 3.183 3.239 3,531 -0.03(-0.97%)
Oct 07, 2003 3.208 3.302 3.183 3.270 21,992 +0.07(+2.14%)
Oct 06, 2003 3.146 3.208 3.115 3.202 27,771 +0.06(+1.78%)
Oct 03, 2003 3.146 3.277 3.096 3.146 36,118 +0.05(+1.61%)
Oct 02, 2003 3.152 3.208 3.052 3.096 30,018 -0.02(-0.60%)
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.