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 (%)
Oct 31, 2005 3.981 4.018 3.900 3.956 31,318 +0.02(+0.47%)
Oct 28, 2005 4.011 4.018 3.900 3.937 26,559 -0.02(-0.47%)
Oct 27, 2005 4.049 4.143 3.943 3.956 70,237 -0.22(-5.22%)
Oct 26, 2005 4.242 4.311 4.012 4.174 19,053 -0.07(-1.76%)
Oct 25, 2005 4.174 4.267 3.999 4.248 29,681 +0.09(+2.10%)
Oct 24, 2005 4.205 4.280 4.099 4.161 39,818 -0.16(-3.61%)
Oct 21, 2005 4.317 4.317 4.317 4.317 4,117 +0.02(+0.43%)
Oct 20, 2005 4.217 4.361 4.205 4.298 15,282 -0.11(-2.40%)
Oct 19, 2005 4.236 4.404 4.205 4.404 12,200 +0.04(+1.00%)
Oct 18, 2005 4.379 4.467 4.205 4.361 7,426 -0.01(-0.28%)
Oct 17, 2005 4.342 4.379 4.261 4.373 3,542 +0.01(+0.29%)
Oct 14, 2005 4.354 4.392 4.354 4.361 5,457 -0.04(-0.99%)
Oct 13, 2005 4.435 4.479 4.217 4.404 20,720 -0.04(-0.98%)
Oct 12, 2005 4.435 4.448 4.105 4.448 2,573 +0.04(+0.99%)
Oct 11, 2005 4.336 4.454 4.323 4.404 2,407 +0.11(+2.46%)
Oct 10, 2005 4.336 4.373 4.292 4.298 19,102 +0.05(+1.17%)
Oct 07, 2005 4.354 4.404 4.236 4.248 4,013 -0.13(-2.99%)
Oct 06, 2005 4.211 4.379 3.912 4.379 12,521 +0.07(+1.59%)
Oct 05, 2005 4.504 4.510 4.298 4.311 3,210 -0.14(-3.08%)
Oct 04, 2005 4.317 4.448 4.242 4.448 1,305 +0.06(+1.28%)
Oct 03, 2005 4.199 4.392 4.199 4.392 1,123 -0.06(-1.26%)
Sep 30, 2005 4.479 4.485 4.398 4.448 5,140 -0.01(-0.14%)
Sep 29, 2005 4.485 4.485 4.361 4.454 6,469 +0.02(+0.56%)
Sep 28, 2005 4.130 4.460 3.887 4.429 42,156 +0.14(+3.34%)
Sep 27, 2005 4.248 4.423 4.236 4.286 40,242 -0.11(-2.41%)
Sep 26, 2005 4.292 4.498 4.180 4.392 53,178 +0.06(+1.29%)
Sep 23, 2005 4.336 4.423 4.267 4.336 8,055 +0.01(+0.14%)
Sep 22, 2005 4.317 4.398 4.311 4.329 7,416 -0.11(-2.39%)
Sep 21, 2005 4.448 4.552 4.292 4.435 35,491 -0.07(-1.52%)
Sep 20, 2005 4.591 4.591 4.485 4.504 9,471 -0.12(-2.69%)
Sep 19, 2005 4.554 4.628 4.554 4.628 1,444 -0.04(-0.80%)
Sep 16, 2005 4.479 4.822 4.460 4.666 14,373 +0.13(+2.88%)
Sep 15, 2005 4.622 4.622 4.504 4.535 9,199 -0.12(-2.54%)
Sep 14, 2005 4.734 4.766 4.572 4.653 11,558 -0.22(-4.48%)
Sep 13, 2005 4.516 4.946 4.329 4.871 63,763 +0.07(+1.43%)
Sep 12, 2005 4.759 4.865 4.498 4.803 25,093 +0.13(+2.68%)
Sep 09, 2005 4.454 4.859 4.454 4.678 29,216 +0.29(+6.66%)
Sep 08, 2005 4.398 4.473 4.367 4.385 15,860 -0.05(-1.13%)
Sep 07, 2005 4.267 4.485 4.267 4.435 29,216 +0.06(+1.42%)
Sep 06, 2005 4.361 4.454 4.273 4.373 23,666 -0.06(-1.27%)
Sep 02, 2005 4.435 4.435 4.429 4.429 4,992 -0.02(-0.56%)
Sep 01, 2005 4.361 4.460 4.361 4.454 10,639 +0.02(+0.42%)
Aug 31, 2005 4.448 4.448 4.386 4.435 5,297 +0.04(+0.85%)
Aug 30, 2005 4.560 4.560 4.273 4.398 6,421 -0.06(-1.26%)
Aug 29, 2005 4.392 4.467 4.392 4.454 4,377 +0.00(+0.00%)
Aug 26, 2005 4.460 4.579 4.422 4.454 26,751 -0.13(-2.85%)
Aug 25, 2005 4.766 4.784 4.491 4.585 43,416 -0.17(-3.67%)
Aug 24, 2005 4.803 4.803 4.753 4.759 37,081 -0.09(-1.93%)
Aug 23, 2005 4.784 4.853 4.759 4.853 6,902 +0.08(+1.70%)
Aug 22, 2005 4.741 4.896 4.741 4.772 27,960 -0.02(-0.52%)
Aug 19, 2005 4.803 4.853 4.778 4.797 18,576 -0.08(-1.66%)
Aug 18, 2005 4.828 4.878 4.772 4.878 7,994 +0.14(+3.03%)
Aug 17, 2005 5.083 5.083 4.699 4.734 31,139 -0.22(-4.40%)
Aug 16, 2005 4.847 5.108 4.741 4.952 58,945 +0.17(+3.52%)
Aug 15, 2005 4.666 5.040 4.548 4.784 109,069 +0.19(+4.06%)
Aug 12, 2005 4.548 4.734 4.485 4.597 64,821 +0.05(+1.10%)
Aug 11, 2005 4.442 4.984 4.442 4.548 111,823 +0.06(+1.39%)
Aug 10, 2005 4.323 4.653 4.323 4.485 1,292,657 -2.04(-31.23%)
Aug 09, 2005 6.821 7.008 6.429 6.522 54,579 -0.23(-3.41%)
Aug 08, 2005 7.108 7.450 6.697 6.753 82,997 -0.27(-3.82%)
Aug 05, 2005 6.790 7.114 6.778 7.021 81,813 +0.24(+3.58%)
Aug 04, 2005 6.507 6.852 6.497 6.778 58,557 +0.14(+2.06%)
Aug 03, 2005 6.728 6.765 6.454 6.641 46,013 +0.09(+1.33%)
Aug 02, 2005 6.591 6.971 6.510 6.553 161,187 -0.04(-0.57%)
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.