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

C S P Inc (NQ: CSPI )

13.52 -0.07 (-0.52%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 13, 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 (%)
Mar 30, 2007 5.744 5.863 5.744 5.750 20,995 +0.04(+0.65%)
Mar 29, 2007 5.793 5.793 5.669 5.712 29,814 -0.06(-0.97%)
Mar 28, 2007 5.606 6.124 5.575 5.768 58,846 +0.12(+2.09%)
Mar 27, 2007 5.762 5.781 5.613 5.650 36,923 -0.11(-1.95%)
Mar 26, 2007 5.793 5.924 5.700 5.762 64,161 -0.10(-1.70%)
Mar 23, 2007 5.856 5.991 5.856 5.862 16,391 +0.01(+0.11%)
Mar 22, 2007 5.868 5.881 5.619 5.856 110,640 -0.01(-0.21%)
Mar 21, 2007 6.036 6.043 5.787 5.868 63,085 -0.09(-1.57%)
Mar 20, 2007 6.124 6.267 5.962 5.962 39,473 -0.16(-2.64%)
Mar 19, 2007 6.298 6.304 5.768 6.123 109,330 -0.11(-1.69%)
Mar 16, 2007 6.354 6.373 6.180 6.229 62,373 -0.12(-1.93%)
Mar 15, 2007 6.379 6.528 6.317 6.351 69,115 -0.00(-0.04%)
Mar 14, 2007 6.697 6.728 6.329 6.354 60,191 -0.34(-5.12%)
Mar 13, 2007 6.771 6.860 6.416 6.697 88,463 -0.07(-1.10%)
Mar 12, 2007 7.039 7.401 6.728 6.771 496,682 -0.08(-1.18%)
Mar 09, 2007 6.659 7.164 6.391 6.852 256,894 +0.32(+4.94%)
Mar 08, 2007 6.105 6.996 5.793 6.530 192,853 +0.84(+14.81%)
Mar 07, 2007 5.550 5.687 5.550 5.687 3,992 +0.09(+1.67%)
Mar 06, 2007 4.959 5.700 4.959 5.594 58,364 +0.27(+5.03%)
Mar 05, 2007 5.451 5.700 5.108 5.326 13,124 -0.28(-5.00%)
Mar 02, 2007 5.532 5.606 5.523 5.606 1,606 -0.12(-2.17%)
Mar 01, 2007 5.731 5.731 5.731 5.731 0 +0.00(+0.00%)
Feb 28, 2007 5.700 5.762 5.507 5.731 4,271 +0.02(+0.33%)
Feb 27, 2007 5.594 5.737 5.463 5.712 5,615 +0.07(+1.33%)
Feb 26, 2007 5.856 5.856 5.613 5.638 2,122 -0.09(-1.58%)
Feb 23, 2007 5.712 5.912 5.613 5.728 21,998 +0.07(+1.27%)
Feb 22, 2007 5.690 5.690 5.656 5.656 5,045 -0.14(-2.37%)
Feb 21, 2007 5.420 5.793 4.996 5.793 28,736 +0.29(+5.20%)
Feb 20, 2007 5.619 6.335 5.046 5.507 258,464 -0.02(-0.34%)
Feb 16, 2007 5.202 5.691 5.202 5.526 3,692 +0.04(+0.68%)
Feb 15, 2007 5.513 5.513 5.488 5.488 802 -0.15(-2.65%)
Feb 14, 2007 5.432 5.731 4.809 5.638 31,721 +0.17(+3.08%)
Feb 13, 2007 5.463 5.631 5.463 5.469 3,371 -0.11(-2.01%)
Feb 12, 2007 5.544 5.582 5.501 5.582 642 +0.00(+0.00%)
Feb 09, 2007 5.700 5.700 5.513 5.582 2,401 -0.03(-0.55%)
Feb 08, 2007 5.700 5.700 5.575 5.613 7,958 +0.01(+0.14%)
Feb 07, 2007 5.606 5.613 5.575 5.605 1,203 -0.06(-1.13%)
Feb 06, 2007 5.700 5.700 5.669 5.669 2,781 +0.04(+0.66%)
Feb 05, 2007 5.482 5.694 5.426 5.631 5,944 +0.21(+3.91%)
Feb 02, 2007 5.332 5.420 5.307 5.420 18,860 +0.09(+1.75%)
Feb 01, 2007 5.326 5.326 5.326 5.326 0 +0.00(+0.00%)
Jan 31, 2007 5.202 5.326 5.202 5.326 321 -0.01(-0.12%)
Jan 30, 2007 5.332 5.332 5.332 5.332 1,878 +0.00(+0.00%)
Jan 29, 2007 5.320 5.332 5.289 5.332 2,942 +0.04(+0.71%)
Jan 26, 2007 5.295 5.332 5.233 5.295 2,407 +0.26(+5.07%)
Jan 25, 2007 4.741 5.040 4.741 5.040 4,807 +0.01(+0.12%)
Jan 24, 2007 5.011 5.065 5.011 5.033 1,123 +0.01(+0.12%)
Jan 23, 2007 5.077 5.077 4.984 5.027 4,828 -0.07(-1.35%)
Jan 22, 2007 5.096 5.326 4.940 5.096 15,627 -0.14(-2.62%)
Jan 19, 2007 5.233 5.233 5.233 5.233 0 +0.00(+0.00%)
Jan 18, 2007 5.233 5.233 5.233 5.233 0 +0.00(+0.00%)
Jan 17, 2007 5.114 5.233 5.114 5.233 1,765 +0.16(+3.07%)
Jan 16, 2007 5.233 5.413 5.046 5.077 4,335 -0.04(-0.73%)
Jan 12, 2007 5.357 5.426 5.046 5.114 6,109 -0.28(-5.20%)
Jan 11, 2007 5.357 5.426 5.146 5.395 1,364 +0.12(+2.30%)
Jan 10, 2007 5.295 5.482 5.170 5.273 6,843 -0.01(-0.18%)
Jan 09, 2007 5.108 5.283 5.065 5.283 1,234 +0.23(+4.56%)
Jan 08, 2007 4.971 5.108 4.971 5.052 5,698 -0.11(-2.17%)
Jan 05, 2007 5.164 5.164 5.164 5.164 321 +0.04(+0.73%)
Jan 04, 2007 4.809 5.127 4.809 5.127 481 +0.06(+1.11%)
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.