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

C S P Inc (NQ: CSPI )

12.91 +0.71 (+5.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2007 4.242 4.361 4.242 4.361 3,430 +0.01(+0.14%)
Nov 29, 2007 4.354 4.361 4.311 4.354 2,407 -0.01(-0.14%)
Nov 28, 2007 4.336 4.435 4.062 4.361 25,830 +0.18(+4.26%)
Nov 27, 2007 4.323 4.361 3.856 4.182 28,532 -0.27(-6.10%)
Nov 26, 2007 4.211 4.454 4.211 4.454 15,092 +0.29(+6.88%)
Nov 23, 2007 4.186 4.186 4.168 4.168 2,271 +0.07(+1.67%)
Nov 21, 2007 4.261 4.261 3.868 4.099 39,011 -0.16(-3.80%)
Nov 20, 2007 4.267 4.267 4.199 4.261 7,304 -0.07(-1.72%)
Nov 19, 2007 4.641 4.641 4.180 4.336 10,164 -0.09(-1.97%)
Nov 16, 2007 4.491 4.491 4.423 4.423 6,464 -0.01(-0.14%)
Nov 15, 2007 4.429 4.435 4.429 4.429 12,877 -0.06(-1.25%)
Nov 14, 2007 4.597 4.597 4.485 4.485 11,357 +0.01(+0.28%)
Nov 13, 2007 4.392 4.554 4.392 4.473 2,985 -0.04(-0.83%)
Nov 12, 2007 4.498 4.722 4.454 4.510 21,178 +0.09(+2.12%)
Nov 09, 2007 4.516 4.759 4.392 4.417 15,770 -0.11(-2.48%)
Nov 08, 2007 4.504 4.566 4.386 4.529 35,036 +0.02(+0.55%)
Nov 07, 2007 4.628 4.628 4.504 4.504 32,547 -0.11(-2.43%)
Nov 06, 2007 4.678 4.741 4.591 4.616 17,015 -0.05(-1.07%)
Nov 05, 2007 4.691 4.697 4.548 4.666 9,771 -0.06(-1.32%)
Nov 02, 2007 4.816 4.816 4.728 4.728 1,926 +0.01(+0.26%)
Nov 01, 2007 4.693 4.772 4.660 4.716 14,062 +0.03(+0.66%)
Oct 31, 2007 4.703 4.753 4.666 4.685 26,403 -0.05(-1.05%)
Oct 30, 2007 4.753 4.753 4.734 4.734 1,444 -0.03(-0.65%)
Oct 29, 2007 4.828 4.890 4.766 4.766 15,189 +0.00(+0.00%)
Oct 26, 2007 4.784 4.784 4.741 4.766 10,081 -0.02(-0.39%)
Oct 25, 2007 4.766 4.847 4.766 4.784 3,290 -0.01(-0.26%)
Oct 24, 2007 4.840 4.840 4.797 4.797 15,731 -0.06(-1.28%)
Oct 23, 2007 4.884 4.884 4.859 4.859 3,852 -0.01(-0.26%)
Oct 22, 2007 4.921 4.921 4.871 4.871 10,273 -0.01(-0.26%)
Oct 19, 2007 4.900 4.915 4.859 4.884 31,811 -0.07(-1.38%)
Oct 18, 2007 4.890 4.952 4.834 4.952 5,538 +0.02(+0.38%)
Oct 17, 2007 4.952 4.984 4.890 4.934 18,182 +0.02(+0.51%)
Oct 16, 2007 4.952 4.984 4.853 4.909 36,977 -0.02(-0.38%)
Oct 15, 2007 5.706 5.706 4.741 4.927 120,458 +0.25(+5.33%)
Oct 12, 2007 4.697 4.747 4.647 4.678 13,002 -0.04(-0.92%)
Oct 11, 2007 4.682 4.741 4.682 4.722 11,384 +0.01(+0.26%)
Oct 10, 2007 4.822 4.822 4.660 4.709 4,531 -0.04(-0.79%)
Oct 09, 2007 4.697 4.840 4.548 4.747 6,902 -0.01(-0.13%)
Oct 08, 2007 4.741 4.753 4.741 4.753 481 +0.02(+0.39%)
Oct 05, 2007 4.772 4.772 4.727 4.734 11,365 +0.04(+0.80%)
Oct 04, 2007 4.703 4.703 4.697 4.697 18,181 -0.03(-0.66%)
Oct 03, 2007 4.778 4.778 4.728 4.728 17,979 -0.02(-0.52%)
Oct 02, 2007 4.616 4.790 4.616 4.753 3,210 -0.03(-0.65%)
Oct 01, 2007 4.890 4.890 4.734 4.784 9,180 -0.03(-0.65%)
Sep 28, 2007 4.853 4.903 4.672 4.815 11,761 -0.05(-1.02%)
Sep 27, 2007 4.865 4.890 4.865 4.865 3,611 -0.01(-0.13%)
Sep 26, 2007 4.685 4.921 4.678 4.871 17,112 +0.16(+3.30%)
Sep 25, 2007 4.697 4.716 4.672 4.716 15,539 +0.01(+0.26%)
Sep 24, 2007 4.672 4.703 4.672 4.703 5,136 +0.03(+0.67%)
Sep 21, 2007 4.815 4.815 4.622 4.672 15,913 -0.11(-2.22%)
Sep 20, 2007 4.554 4.822 4.554 4.778 11,044 +0.06(+1.32%)
Sep 19, 2007 4.529 4.716 4.529 4.716 6,421 +0.09(+1.88%)
Sep 18, 2007 4.554 4.628 4.554 4.628 25,583 +0.07(+1.64%)
Sep 17, 2007 4.516 4.566 4.516 4.554 4,725 +0.06(+1.23%)
Sep 14, 2007 4.486 4.504 4.486 4.498 2,937 +0.01(+0.15%)
Sep 13, 2007 4.616 4.616 4.491 4.491 17,617 -0.16(-3.35%)
Sep 12, 2007 4.672 4.691 4.591 4.647 13,155 -0.01(-0.13%)
Sep 11, 2007 4.579 4.678 4.516 4.653 25,565 +0.11(+2.33%)
Sep 10, 2007 4.647 4.647 4.485 4.548 14,691 -0.17(-3.57%)
Sep 07, 2007 4.716 4.716 4.716 4.716 0 +0.00(+0.00%)
Sep 06, 2007 4.722 4.722 4.703 4.716 1,123 -0.02(-0.39%)
Sep 05, 2007 4.803 4.815 4.734 4.734 14,168 +0.02(+0.53%)
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.