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

C S P Inc (NQ: CSPI )

14.79 +0.51 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2003 1.890 1.927 1.890 1.927 1,608 +0.01(+0.32%)
Jul 30, 2003 1.927 1.958 1.865 1.921 34,419 +0.01(+0.65%)
Jul 29, 2003 1.903 1.927 1.735 1.909 43,909 +0.02(+1.32%)
Jul 28, 2003 1.784 1.891 1.784 1.884 5,951 -0.01(-0.66%)
Jul 25, 2003 1.741 1.896 1.741 1.896 2,734 -0.03(-1.61%)
Jul 24, 2003 1.865 1.927 1.865 1.927 321 +0.06(+3.33%)
Jul 23, 2003 1.760 1.865 1.735 1.865 9,167 +0.06(+3.48%)
Jul 22, 2003 1.903 1.903 1.778 1.802 3,860 -0.12(-6.48%)
Jul 21, 2003 1.927 1.927 1.771 1.927 3,699 +0.07(+4.03%)
Jul 18, 2003 1.840 1.878 1.735 1.853 7,398 -0.03(-1.65%)
Jul 17, 2003 1.840 1.897 1.735 1.884 13,188 -0.04(-2.26%)
Jul 16, 2003 1.833 1.927 1.833 1.927 4,021 +0.02(+0.98%)
Jul 15, 2003 1.865 1.927 1.833 1.909 7,077 +0.06(+3.33%)
Jul 14, 2003 2.014 2.014 1.847 1.847 15,601 -0.11(-5.71%)
Jul 11, 2003 1.958 1.959 1.958 1.959 482 -0.04(-2.14%)
Jul 10, 2003 1.945 2.002 1.945 2.002 3,860 +0.01(+0.66%)
Jul 09, 2003 1.859 2.020 1.859 1.989 7,559 -0.03(-1.57%)
Jul 08, 2003 1.896 2.052 1.865 2.021 50,986 +0.07(+3.50%)
Jul 07, 2003 1.946 1.952 1.909 1.952 3,055 +0.01(+0.64%)
Jul 03, 2003 1.815 1.990 1.815 1.940 13,028 +0.02(+0.97%)
Jul 02, 2003 1.934 1.940 1.822 1.921 83,798 -0.07(-3.44%)
Jul 01, 2003 1.990 1.990 1.990 1.990 482 -0.01(-0.62%)
Jun 30, 2003 2.046 2.046 1.993 2.002 31,524 +0.01(+0.63%)
Jun 27, 2003 1.946 2.021 1.915 1.990 14,314 +0.07(+3.56%)
Jun 26, 2003 1.921 1.927 1.866 1.921 2,412 -0.01(-0.32%)
Jun 25, 2003 1.847 1.927 1.809 1.927 3,860 -0.01(-0.61%)
Jun 24, 2003 1.940 1.952 1.853 1.939 21,713 -0.02(-0.98%)
Jun 23, 2003 1.878 1.958 1.778 1.958 2,090 -0.03(-1.56%)
Jun 20, 2003 1.958 1.996 1.884 1.990 19,300 +0.03(+1.59%)
Jun 19, 2003 1.990 1.990 1.927 1.958 2,090 +0.00(+0.00%)
Jun 18, 2003 1.927 1.958 1.884 1.958 8,846 +0.00(+0.00%)
Jun 17, 2003 1.927 1.990 1.927 1.958 46,000 +0.04(+2.27%)
Jun 16, 2003 1.834 1.921 1.834 1.915 34,259 +0.11(+5.84%)
Jun 13, 2003 1.760 1.809 1.741 1.809 2,251 -0.04(-2.02%)
Jun 12, 2003 1.797 1.865 1.679 1.847 36,993 -0.02(-1.00%)
Jun 11, 2003 1.878 1.878 1.685 1.865 26,377 -0.03(-1.64%)
Jun 10, 2003 1.865 1.927 1.704 1.896 16,405 +0.03(+1.67%)
Jun 09, 2003 1.896 1.896 1.747 1.865 18,014 -0.03(-1.64%)
Jun 06, 2003 1.760 1.927 1.741 1.896 62,245 +0.16(+8.93%)
Jun 05, 2003 1.672 1.741 1.666 1.741 37,475 +0.06(+3.70%)
Jun 04, 2003 1.679 1.679 1.679 1.679 1,608 -0.03(-1.82%)
Jun 03, 2003 1.666 1.710 1.666 1.710 4,021 +0.03(+1.85%)
Jun 02, 2003 1.617 1.679 1.561 1.679 10,293 +0.00(+0.00%)
May 30, 2003 1.536 1.735 1.536 1.679 15,601 +0.09(+5.47%)
May 29, 2003 1.672 1.679 1.592 1.592 11,741 -0.10(-5.88%)
May 28, 2003 1.536 1.691 1.536 1.691 16,405 +0.01(+0.74%)
May 27, 2003 1.536 1.679 1.536 1.679 8,202 +0.00(+0.00%)
May 23, 2003 1.679 1.679 1.679 1.679 160 +0.00(+0.00%)
May 22, 2003 1.573 1.679 1.561 1.679 6,916 -0.02(-1.46%)
May 21, 2003 1.672 1.704 1.523 1.704 5,629 -0.03(-1.79%)
May 20, 2003 1.735 1.735 1.679 1.735 5,146 +0.00(+0.00%)
May 19, 2003 1.735 1.735 1.735 1.735 4,342 -0.01(-0.36%)
May 16, 2003 1.704 1.741 1.704 1.741 5,629 +0.04(+2.56%)
May 15, 2003 1.617 1.697 1.617 1.697 321 -0.01(-0.73%)
May 14, 2003 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
May 13, 2003 1.710 1.741 1.648 1.710 5,468 +0.00(+0.00%)
May 12, 2003 1.666 1.710 1.623 1.710 4,181 +0.01(+0.36%)
May 09, 2003 1.617 1.704 1.617 1.704 17,370 +0.02(+1.48%)
May 08, 2003 1.617 1.679 1.617 1.679 8,524 +0.04(+2.27%)
May 07, 2003 1.573 1.641 1.573 1.641 1,930 -0.01(-0.38%)
May 06, 2003 1.573 1.648 1.573 1.648 321 +0.00(+0.00%)
May 05, 2003 1.623 1.648 1.623 1.648 6,272 -0.01(-0.38%)
May 02, 2003 1.654 1.654 1.654 1.654 0 +0.00(+0.00%)
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.