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 UNCHANGED
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 (%)
Aug 29, 2003 2.082 2.238 2.082 2.238 2,252 +0.03(+1.41%)
Aug 28, 2003 2.220 2.220 2.020 2.207 16,087 -0.06(-2.74%)
Aug 27, 2003 2.269 2.269 2.214 2.269 1,287 -0.02(-0.79%)
Aug 26, 2003 2.287 2.287 2.082 2.287 9,330 +0.05(+2.19%)
Aug 25, 2003 2.238 2.238 2.238 2.238 0 +0.00(+0.00%)
Aug 22, 2003 2.238 2.238 2.238 2.238 482 +0.00(+0.00%)
Aug 21, 2003 2.176 2.375 2.176 2.238 6,756 +0.07(+3.15%)
Aug 20, 2003 2.169 2.169 2.169 2.169 643 -0.06(-2.51%)
Aug 19, 2003 2.051 2.244 2.051 2.225 18,178 -0.09(-3.76%)
Aug 18, 2003 2.176 2.312 2.076 2.312 9,974 -0.06(-2.36%)
Aug 15, 2003 2.337 2.375 2.312 2.368 21,235 +0.04(+1.63%)
Aug 14, 2003 2.375 2.375 2.330 2.330 3,378 -0.03(-1.32%)
Aug 13, 2003 2.281 2.361 2.113 2.361 6,274 -0.00(-0.03%)
Aug 12, 2003 2.362 2.362 2.189 2.362 7,882 -0.01(-0.52%)
Aug 11, 2003 2.375 2.375 2.157 2.375 56,949 -0.08(-3.29%)
Aug 08, 2003 2.480 2.486 2.381 2.455 13,030 +0.01(+0.25%)
Aug 07, 2003 2.393 2.455 2.157 2.449 46,975 +0.09(+3.68%)
Aug 06, 2003 1.927 2.486 1.927 2.362 160,875 +0.23(+10.79%)
Aug 05, 2003 2.033 2.132 2.026 2.132 35,070 +0.08(+3.94%)
Aug 04, 2003 1.927 2.051 1.865 2.051 21,074 +0.12(+6.45%)
Aug 01, 2003 1.927 1.927 1.926 1.927 2,413 +0.00(+0.00%)
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 34,427 +0.01(+0.65%)
Jul 29, 2003 1.902 1.927 1.734 1.908 43,918 +0.02(+1.32%)
Jul 28, 2003 1.783 1.890 1.783 1.883 5,952 -0.01(-0.66%)
Jul 25, 2003 1.740 1.896 1.740 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 1.759 1.865 1.734 1.865 9,169 +0.06(+3.48%)
Jul 22, 2003 1.903 1.903 1.777 1.802 3,861 -0.12(-6.48%)
Jul 21, 2003 1.927 1.927 1.771 1.927 3,700 +0.07(+4.03%)
Jul 18, 2003 1.840 1.878 1.734 1.852 7,400 -0.03(-1.65%)
Jul 17, 2003 1.839 1.897 1.734 1.883 13,191 -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 1.908 7,078 +0.06(+3.33%)
Jul 14, 2003 2.014 2.014 1.847 1.847 15,604 -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 3,861 +0.01(+0.66%)
Jul 09, 2003 1.859 2.020 1.859 1.988 7,561 -0.03(-1.57%)
Jul 08, 2003 1.896 2.051 1.865 2.020 50,997 +0.07(+3.50%)
Jul 07, 2003 1.946 1.952 1.908 1.952 3,056 +0.01(+0.64%)
Jul 03, 2003 1.815 1.989 1.815 1.939 13,030 +0.02(+0.97%)
Jul 02, 2003 1.933 1.939 1.821 1.921 83,815 -0.07(-3.44%)
Jul 01, 2003 1.989 1.989 1.989 1.989 482 -0.01(-0.62%)
Jun 30, 2003 2.045 2.045 1.992 2.002 31,531 +0.01(+0.62%)
Jun 27, 2003 1.946 2.020 1.915 1.989 14,317 +0.07(+3.56%)
Jun 26, 2003 1.921 1.927 1.865 1.921 2,413 -0.01(-0.32%)
Jun 25, 2003 1.846 1.927 1.809 1.927 3,861 -0.01(-0.61%)
Jun 24, 2003 1.939 1.952 1.852 1.939 21,718 -0.02(-0.98%)
Jun 23, 2003 1.877 1.958 1.778 1.958 2,091 -0.03(-1.56%)
Jun 20, 2003 1.958 1.995 1.883 1.989 19,305 +0.03(+1.59%)
Jun 19, 2003 1.989 1.989 1.927 1.958 2,091 +0.00(+0.00%)
Jun 18, 2003 1.927 1.958 1.883 1.958 8,848 +0.00(+0.00%)
Jun 17, 2003 1.927 1.989 1.927 1.958 46,010 +0.04(+2.27%)
Jun 16, 2003 1.834 1.921 1.834 1.915 34,266 +0.11(+5.84%)
Jun 13, 2003 1.759 1.809 1.740 1.809 2,252 -0.04(-2.02%)
Jun 12, 2003 1.796 1.865 1.678 1.846 37,001 -0.02(-1.00%)
Jun 11, 2003 1.877 1.877 1.685 1.865 26,383 -0.03(-1.64%)
Jun 10, 2003 1.865 1.927 1.703 1.896 16,409 +0.03(+1.67%)
Jun 09, 2003 1.896 1.896 1.747 1.865 18,018 -0.03(-1.64%)
Jun 06, 2003 1.759 1.927 1.740 1.896 62,258 +0.16(+8.93%)
Jun 05, 2003 1.672 1.740 1.666 1.740 37,483 +0.06(+3.70%)
Jun 04, 2003 1.678 1.678 1.678 1.678 1,608 -0.03(-1.82%)
Jun 03, 2003 1.666 1.709 1.666 1.709 4,021 +0.03(+1.85%)
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.