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, 2006 5.400 5.512 5.331 5.331 8,901 -0.21(-3.71%)
Oct 30, 2006 5.605 5.605 5.537 5.537 1,766 -0.06(-1.00%)
Oct 27, 2006 5.574 5.593 5.574 5.593 481 +0.01(+0.11%)
Oct 26, 2006 5.593 5.593 5.587 5.587 802 +0.15(+2.75%)
Oct 25, 2006 5.194 5.655 5.194 5.437 2,851 +0.10(+1.87%)
Oct 24, 2006 5.369 5.668 5.300 5.338 5,338 -0.19(-3.49%)
Oct 23, 2006 5.680 5.761 5.412 5.531 1,685 +0.01(+0.23%)
Oct 20, 2006 5.693 5.693 5.518 5.518 1,192 -0.04(-0.78%)
Oct 19, 2006 5.481 5.693 5.481 5.562 3,819 -0.04(-0.78%)
Oct 18, 2006 5.599 5.693 5.481 5.605 6,904 +0.09(+1.69%)
Oct 17, 2006 5.362 5.512 5.362 5.512 5,459 +0.11(+2.08%)
Oct 16, 2006 5.506 5.506 5.400 5.400 4,979 -0.04(-0.80%)
Oct 13, 2006 5.499 5.499 5.294 5.443 11,057 +0.07(+1.39%)
Oct 12, 2006 5.499 5.506 5.294 5.369 4,527 +0.00(+0.00%)
Oct 11, 2006 5.499 5.499 5.225 5.369 3,479 -0.02(-0.35%)
Oct 10, 2006 5.450 5.478 5.232 5.387 11,468 -0.05(-0.92%)
Oct 09, 2006 5.032 5.493 5.032 5.437 1,637 +0.29(+5.69%)
Oct 06, 2006 5.039 5.238 3.432 5.144 23,541 -0.31(-5.60%)
Oct 05, 2006 5.219 5.580 5.219 5.450 6,422 +0.04(+0.81%)
Oct 04, 2006 5.562 5.605 5.313 5.406 7,546 -0.04(-0.80%)
Oct 03, 2006 5.668 5.755 5.350 5.450 10,630 -0.16(-2.78%)
Oct 02, 2006 5.537 5.605 5.481 5.605 19,196 +0.20(+3.64%)
Sep 29, 2006 5.356 5.409 5.356 5.409 1,069 -0.05(-0.87%)
Sep 28, 2006 5.499 5.499 5.362 5.456 1,284 -0.10(-1.79%)
Sep 27, 2006 5.605 5.605 5.163 5.555 21,727 +0.01(+0.22%)
Sep 26, 2006 5.456 5.568 5.437 5.543 17,019 +0.14(+2.53%)
Sep 25, 2006 5.120 5.443 5.107 5.406 20,230 +0.13(+2.48%)
Sep 22, 2006 5.306 5.394 5.275 5.275 1,766 -0.11(-1.97%)
Sep 21, 2006 5.219 5.387 5.219 5.381 11,658 +0.15(+2.86%)
Sep 20, 2006 5.169 5.257 5.101 5.232 16,224 +0.12(+2.44%)
Sep 19, 2006 5.070 5.107 5.063 5.107 4,977 +0.07(+1.36%)
Sep 18, 2006 5.076 5.076 5.039 5.039 5,009 +0.04(+0.75%)
Sep 15, 2006 5.027 5.027 5.001 5.001 481 -0.09(-1.71%)
Sep 14, 2006 4.970 5.138 4.970 5.088 3,050 -0.09(-1.80%)
Sep 13, 2006 5.026 5.182 5.026 5.182 2,875 +0.02(+0.36%)
Sep 12, 2006 5.095 5.225 5.095 5.163 10,804 +0.06(+1.22%)
Sep 11, 2006 5.200 5.200 5.088 5.101 5,780 -0.10(-1.92%)
Sep 08, 2006 4.982 5.200 4.982 5.200 1,284 +0.13(+2.64%)
Sep 07, 2006 5.007 5.200 4.989 5.067 9,794 -0.08(-1.51%)
Sep 06, 2006 5.032 5.157 5.001 5.144 5,619 -0.02(-0.36%)
Sep 05, 2006 4.982 5.207 4.982 5.163 9,473 +0.09(+1.84%)
Sep 01, 2006 5.039 5.288 5.039 5.070 21,834 +0.04(+0.74%)
Aug 31, 2006 4.976 5.070 4.976 5.032 13,487 +0.08(+1.64%)
Aug 30, 2006 4.852 4.982 4.808 4.951 11,549 -0.03(-0.62%)
Aug 29, 2006 4.920 4.982 4.920 4.982 2,564 -0.01(-0.25%)
Aug 28, 2006 4.858 5.057 4.845 4.995 6,106 -0.07(-1.47%)
Aug 25, 2006 5.070 5.070 5.070 5.070 0 +0.00(+0.00%)
Aug 24, 2006 4.883 5.070 4.883 5.070 963 +0.09(+1.75%)
Aug 23, 2006 4.920 4.982 4.870 4.982 3,453 -0.04(-0.74%)
Aug 22, 2006 5.051 5.101 4.945 5.020 19,733 +0.03(+0.50%)
Aug 21, 2006 5.151 5.151 4.951 4.995 5,884 -0.12(-2.32%)
Aug 18, 2006 5.045 5.193 4.939 5.113 4,495 +0.06(+1.23%)
Aug 17, 2006 4.933 5.051 4.933 5.051 1,926 +0.04(+0.75%)
Aug 16, 2006 5.132 5.200 4.982 5.014 78,305 -0.12(-2.42%)
Aug 15, 2006 4.827 5.219 4.684 5.138 48,841 +0.16(+3.13%)
Aug 14, 2006 5.070 5.070 4.982 4.982 12,684 +0.05(+1.01%)
Aug 11, 2006 4.982 4.989 4.920 4.933 10,449 -0.11(-2.25%)
Aug 10, 2006 4.982 5.046 4.926 5.046 7,941 +0.06(+1.28%)
Aug 09, 2006 5.138 5.138 4.982 4.982 9,392 -0.04(-0.87%)
Aug 08, 2006 4.827 5.219 4.827 5.026 35,676 +0.60(+13.50%)
Aug 07, 2006 4.310 4.428 4.272 4.428 1,766 +0.03(+0.71%)
Aug 04, 2006 4.397 4.397 4.397 4.397 0 +0.00(+0.00%)
Aug 03, 2006 4.397 4.397 4.397 4.397 0 +0.00(+0.00%)
Aug 02, 2006 4.422 4.422 4.285 4.397 1,599 -0.01(-0.28%)
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.