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 5.401 5.513 5.332 5.332 8,899 -0.21(-3.71%)
Oct 30, 2006 5.606 5.606 5.538 5.538 1,765 -0.06(-1.00%)
Oct 27, 2006 5.575 5.594 5.575 5.594 481 +0.01(+0.11%)
Oct 26, 2006 5.594 5.594 5.588 5.588 802 +0.15(+2.75%)
Oct 25, 2006 5.195 5.656 5.195 5.438 2,850 +0.10(+1.87%)
Oct 24, 2006 5.370 5.669 5.301 5.339 5,337 -0.19(-3.49%)
Oct 23, 2006 5.681 5.762 5.413 5.532 1,685 +0.01(+0.23%)
Oct 20, 2006 5.694 5.694 5.519 5.519 1,192 -0.04(-0.78%)
Oct 19, 2006 5.482 5.694 5.482 5.563 3,818 -0.04(-0.78%)
Oct 18, 2006 5.600 5.694 5.482 5.606 6,902 +0.09(+1.69%)
Oct 17, 2006 5.364 5.513 5.364 5.513 5,457 +0.11(+2.08%)
Oct 16, 2006 5.507 5.507 5.401 5.401 4,977 -0.04(-0.80%)
Oct 13, 2006 5.501 5.501 5.295 5.445 11,055 +0.07(+1.39%)
Oct 12, 2006 5.501 5.507 5.295 5.370 4,526 +0.00(+0.00%)
Oct 11, 2006 5.501 5.501 5.227 5.370 3,478 -0.02(-0.35%)
Oct 10, 2006 5.451 5.479 5.233 5.388 11,466 -0.05(-0.92%)
Oct 09, 2006 5.033 5.494 5.033 5.438 1,637 +0.29(+5.69%)
Oct 06, 2006 5.040 5.239 3.432 5.146 23,536 -0.31(-5.60%)
Oct 05, 2006 5.220 5.582 5.220 5.451 6,421 +0.04(+0.81%)
Oct 04, 2006 5.563 5.606 5.314 5.407 7,544 -0.04(-0.80%)
Oct 03, 2006 5.669 5.756 5.351 5.451 10,628 -0.16(-2.78%)
Oct 02, 2006 5.538 5.606 5.482 5.606 19,192 +0.20(+3.64%)
Sep 29, 2006 5.357 5.410 5.357 5.410 1,069 -0.05(-0.87%)
Sep 28, 2006 5.501 5.501 5.364 5.457 1,284 -0.10(-1.79%)
Sep 27, 2006 5.606 5.606 5.164 5.557 21,722 +0.01(+0.22%)
Sep 26, 2006 5.457 5.569 5.438 5.544 17,015 +0.14(+2.53%)
Sep 25, 2006 5.121 5.445 5.108 5.407 20,226 +0.13(+2.48%)
Sep 22, 2006 5.307 5.395 5.276 5.276 1,765 -0.11(-1.97%)
Sep 21, 2006 5.220 5.388 5.220 5.382 11,655 +0.15(+2.86%)
Sep 20, 2006 5.170 5.258 5.102 5.233 16,221 +0.12(+2.44%)
Sep 19, 2006 5.071 5.108 5.064 5.108 4,976 +0.07(+1.36%)
Sep 18, 2006 5.077 5.077 5.040 5.040 5,008 +0.04(+0.75%)
Sep 15, 2006 5.028 5.028 5.002 5.002 481 -0.09(-1.71%)
Sep 14, 2006 4.971 5.139 4.971 5.089 3,050 -0.09(-1.80%)
Sep 13, 2006 5.027 5.183 5.027 5.183 2,875 +0.02(+0.36%)
Sep 12, 2006 5.096 5.227 5.096 5.164 10,801 +0.06(+1.22%)
Sep 11, 2006 5.202 5.202 5.089 5.102 5,779 -0.10(-1.92%)
Sep 08, 2006 4.984 5.202 4.984 5.202 1,284 +0.13(+2.64%)
Sep 07, 2006 5.008 5.202 4.990 5.068 9,792 -0.08(-1.51%)
Sep 06, 2006 5.033 5.158 5.002 5.146 5,618 -0.02(-0.36%)
Sep 05, 2006 4.984 5.208 4.984 5.164 9,471 +0.09(+1.84%)
Sep 01, 2006 5.040 5.289 5.040 5.071 21,830 +0.04(+0.74%)
Aug 31, 2006 4.977 5.071 4.977 5.033 13,484 +0.08(+1.64%)
Aug 30, 2006 4.853 4.984 4.809 4.952 11,546 -0.03(-0.63%)
Aug 29, 2006 4.921 4.984 4.921 4.984 2,563 -0.01(-0.25%)
Aug 28, 2006 4.859 5.058 4.847 4.996 6,104 -0.07(-1.47%)
Aug 25, 2006 5.071 5.071 5.071 5.071 0 +0.00(+0.00%)
Aug 24, 2006 4.884 5.071 4.884 5.071 963 +0.09(+1.75%)
Aug 23, 2006 4.921 4.984 4.871 4.984 3,452 -0.04(-0.74%)
Aug 22, 2006 5.052 5.102 4.946 5.021 19,728 +0.03(+0.51%)
Aug 21, 2006 5.152 5.152 4.952 4.996 5,883 -0.12(-2.32%)
Aug 18, 2006 5.046 5.194 4.940 5.114 4,494 +0.06(+1.23%)
Aug 17, 2006 4.934 5.052 4.934 5.052 1,926 +0.04(+0.75%)
Aug 16, 2006 5.133 5.202 4.984 5.015 78,289 -0.12(-2.42%)
Aug 15, 2006 4.828 5.220 4.685 5.139 48,830 +0.16(+3.12%)
Aug 14, 2006 5.071 5.071 4.984 4.984 12,681 +0.05(+1.01%)
Aug 11, 2006 4.984 4.991 4.921 4.934 10,447 -0.11(-2.25%)
Aug 10, 2006 4.984 5.047 4.927 5.047 7,939 +0.06(+1.27%)
Aug 09, 2006 5.139 5.139 4.984 4.984 9,390 -0.04(-0.87%)
Aug 08, 2006 4.828 5.220 4.828 5.027 35,669 +0.60(+13.50%)
Aug 07, 2006 4.311 4.429 4.273 4.429 1,765 +0.03(+0.71%)
Aug 04, 2006 4.398 4.398 4.398 4.398 0 +0.00(+0.00%)
Aug 03, 2006 4.398 4.398 4.398 4.398 0 +0.00(+0.00%)
Aug 02, 2006 4.423 4.423 4.286 4.398 1,598 -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.