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

C S P Inc (NQ: CSPI )

14.34 -0.56 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2005 4.447 4.447 4.385 4.434 5,298 +0.04(+0.85%)
Aug 30, 2005 4.559 4.559 4.272 4.397 6,422 -0.06(-1.26%)
Aug 29, 2005 4.391 4.466 4.391 4.453 4,378 +0.00(+0.00%)
Aug 26, 2005 4.459 4.578 4.421 4.453 26,757 -0.13(-2.85%)
Aug 25, 2005 4.765 4.783 4.490 4.584 43,425 -0.17(-3.66%)
Aug 24, 2005 4.802 4.802 4.752 4.758 37,089 -0.09(-1.93%)
Aug 23, 2005 4.783 4.852 4.758 4.852 6,904 +0.08(+1.70%)
Aug 22, 2005 4.740 4.895 4.740 4.771 27,966 -0.02(-0.52%)
Aug 19, 2005 4.802 4.852 4.777 4.796 18,580 -0.08(-1.66%)
Aug 18, 2005 4.827 4.877 4.771 4.877 7,995 +0.14(+3.03%)
Aug 17, 2005 5.082 5.082 4.698 4.733 31,145 -0.22(-4.40%)
Aug 16, 2005 4.845 5.107 4.740 4.951 58,958 +0.17(+3.52%)
Aug 15, 2005 4.665 5.039 4.547 4.783 109,092 +0.19(+4.06%)
Aug 12, 2005 4.547 4.733 4.484 4.596 64,834 +0.05(+1.10%)
Aug 11, 2005 4.441 4.982 4.441 4.547 111,847 +0.06(+1.39%)
Aug 10, 2005 4.322 4.652 4.322 4.484 1,292,930 -2.04(-31.23%)
Aug 09, 2005 6.820 7.007 6.427 6.521 54,591 -0.23(-3.41%)
Aug 08, 2005 7.106 7.449 6.695 6.751 83,015 -0.27(-3.82%)
Aug 05, 2005 6.789 7.112 6.776 7.019 81,830 +0.24(+3.58%)
Aug 04, 2005 6.506 6.851 6.496 6.776 58,569 +0.14(+2.06%)
Aug 03, 2005 6.726 6.764 6.452 6.639 46,023 +0.09(+1.33%)
Aug 02, 2005 6.589 6.969 6.508 6.552 161,221 -0.04(-0.57%)
Aug 01, 2005 6.789 6.789 6.365 6.589 40,358 -0.04(-0.66%)
Jul 29, 2005 6.396 6.633 6.241 6.633 37,701 +0.14(+2.21%)
Jul 28, 2005 6.490 6.658 6.228 6.490 102,531 +0.02(+0.39%)
Jul 27, 2005 6.104 6.689 6.104 6.465 271,153 +0.36(+5.92%)
Jul 26, 2005 5.780 6.191 5.780 6.104 46,908 +0.27(+4.70%)
Jul 25, 2005 6.128 6.128 5.767 5.830 31,502 -0.20(-3.31%)
Jul 22, 2005 6.166 6.259 5.979 6.029 23,519 -0.19(-3.11%)
Jul 21, 2005 6.290 6.290 6.135 6.222 80,345 -0.10(-1.57%)
Jul 20, 2005 5.636 6.378 5.636 6.322 227,082 +0.67(+11.91%)
Jul 19, 2005 5.668 5.705 5.618 5.649 11,359 +0.01(+0.22%)
Jul 18, 2005 5.612 5.643 5.531 5.636 12,282 -0.01(-0.22%)
Jul 15, 2005 5.693 5.742 5.643 5.649 8,349 -0.06(-0.98%)
Jul 14, 2005 5.761 5.892 5.668 5.705 26,420 -0.08(-1.40%)
Jul 13, 2005 5.605 5.848 5.605 5.786 37,410 +0.11(+1.98%)
Jul 12, 2005 5.518 5.674 5.387 5.674 88,246 +0.19(+3.52%)
Jul 11, 2005 5.543 5.543 5.338 5.481 12,363 +0.00(+0.00%)
Jul 08, 2005 5.481 5.568 5.456 5.481 18,946 -0.06(-1.12%)
Jul 07, 2005 5.338 5.543 5.120 5.543 34,146 +0.09(+1.60%)
Jul 06, 2005 5.524 5.524 5.375 5.456 6,287 +0.12(+2.34%)
Jul 05, 2005 5.475 5.543 5.244 5.331 9,152 -0.04(-0.70%)
Jul 01, 2005 5.138 5.431 5.107 5.369 22,318 +0.24(+4.74%)
Jun 30, 2005 5.537 5.537 5.101 5.126 37,712 -0.26(-4.86%)
Jun 29, 2005 5.257 5.406 5.232 5.387 33,880 +0.09(+1.65%)
Jun 28, 2005 5.138 5.512 5.138 5.300 35,167 +0.04(+0.71%)
Jun 27, 2005 5.269 5.294 5.188 5.263 23,361 -0.03(-0.59%)
Jun 24, 2005 5.288 5.356 5.269 5.294 18,866 -0.10(-1.85%)
Jun 23, 2005 5.569 5.618 5.394 5.394 41,762 -0.12(-2.15%)
Jun 22, 2005 5.605 5.605 5.481 5.512 36,492 -0.07(-1.33%)
Jun 21, 2005 5.543 5.605 5.481 5.586 41,424 +0.17(+3.21%)
Jun 20, 2005 5.499 5.500 5.331 5.412 20,563 -0.05(-0.91%)
Jun 17, 2005 5.313 5.462 5.313 5.462 32,687 +0.06(+1.04%)
Jun 16, 2005 5.605 5.605 5.313 5.406 61,903 -0.12(-2.25%)
Jun 15, 2005 5.605 5.605 5.350 5.531 79,296 -0.07(-1.33%)
Jun 14, 2005 5.257 5.749 5.188 5.605 78,392 +0.22(+4.05%)
Jun 13, 2005 5.661 5.717 5.387 5.387 73,917 -0.25(-4.42%)
Jun 10, 2005 5.830 5.830 5.481 5.636 52,627 -0.02(-0.44%)
Jun 09, 2005 5.680 5.792 5.637 5.661 34,453 -0.04(-0.76%)
Jun 08, 2005 5.917 5.985 5.699 5.705 77,792 -0.29(-4.78%)
Jun 07, 2005 5.830 6.104 5.830 5.991 41,296 +0.12(+2.01%)
Jun 06, 2005 5.854 6.104 5.761 5.873 23,803 -0.01(-0.21%)
Jun 03, 2005 6.091 6.122 5.805 5.886 39,103 -0.09(-1.55%)
Jun 02, 2005 5.817 6.166 5.792 5.979 103,152 +0.12(+2.01%)
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.