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

C S P Inc (NQ: CSPI )

14.79 +0.51 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 30, 2008 3.569 3.722 3.569 3.656 37,167 +0.06(+1.55%)
May 29, 2008 3.550 3.656 3.550 3.600 24,491 -0.03(-0.86%)
May 28, 2008 3.643 3.674 3.612 3.631 25,181 -0.09(-2.50%)
May 27, 2008 3.637 3.724 3.631 3.724 21,333 +0.08(+2.22%)
May 26, 2008 3.643 3.643 3.643 3.643 160 +0.00(+0.00%)
May 23, 2008 3.643 3.643 3.643 3.643 160 +0.00(+0.00%)
May 22, 2008 3.643 3.699 3.575 3.643 26,217 -0.03(-0.85%)
May 21, 2008 3.600 3.681 3.550 3.674 12,063 +0.10(+2.78%)
May 20, 2008 3.668 3.674 3.544 3.575 18,914 -0.02(-0.69%)
May 19, 2008 3.718 3.718 3.581 3.600 23,889 -0.09(-2.36%)
May 16, 2008 3.550 3.687 3.525 3.687 23,145 +0.14(+3.85%)
May 15, 2008 3.606 3.625 3.519 3.550 48,775 -0.07(-2.06%)
May 14, 2008 3.643 3.668 3.594 3.625 9,007 +0.01(+0.17%)
May 13, 2008 3.637 3.730 3.606 3.618 22,545 -0.07(-2.02%)
May 12, 2008 3.718 3.730 3.668 3.693 10,581 +0.05(+1.37%)
May 09, 2008 3.643 3.668 3.637 3.643 5,386 -0.07(-2.01%)
May 08, 2008 3.637 3.755 3.637 3.718 14,797 +0.09(+2.57%)
May 07, 2008 3.743 3.833 3.606 3.625 25,261 +0.06(+1.75%)
May 06, 2008 3.637 3.637 3.463 3.563 18,461 +0.01(+0.17%)
May 05, 2008 3.637 3.656 3.451 3.556 12,293 -0.09(-2.39%)
May 02, 2008 3.559 3.650 3.556 3.643 3,216 +0.01(+0.17%)
May 01, 2008 3.587 3.687 3.469 3.637 11,040 -0.05(-1.35%)
Apr 30, 2008 3.768 3.780 3.612 3.687 4,432 -0.07(-1.82%)
Apr 29, 2008 3.730 3.761 3.730 3.755 6,546 -0.04(-0.98%)
Apr 28, 2008 3.842 3.842 3.712 3.793 5,095 +0.06(+1.67%)
Apr 25, 2008 3.724 3.737 3.612 3.730 7,398 -0.03(-0.83%)
Apr 24, 2008 3.737 3.793 3.730 3.761 6,594 +0.03(+0.83%)
Apr 23, 2008 3.873 3.873 3.706 3.730 14,684 -0.18(-4.61%)
Apr 22, 2008 3.761 3.911 3.761 3.911 6,650 +0.07(+1.94%)
Apr 21, 2008 3.886 3.917 3.793 3.836 11,537 +0.05(+1.31%)
Apr 18, 2008 3.637 3.917 3.637 3.786 3,699 +0.07(+2.01%)
Apr 17, 2008 3.730 3.824 3.643 3.712 7,720 -0.08(-2.13%)
Apr 16, 2008 3.793 3.793 3.730 3.793 10,979 -0.03(-0.81%)
Apr 15, 2008 3.637 3.873 3.637 3.824 20,019 +0.11(+2.84%)
Apr 14, 2008 3.855 3.855 3.718 3.718 4,503 -0.17(-4.32%)
Apr 11, 2008 3.761 3.904 3.761 3.886 13,028 +0.12(+3.31%)
Apr 10, 2008 3.762 3.917 3.755 3.761 4,035 -0.12(-3.04%)
Apr 09, 2008 3.886 3.886 3.836 3.880 2,049 +0.03(+0.81%)
Apr 08, 2008 3.917 3.917 3.761 3.849 8,942 -0.03(-0.80%)
Apr 07, 2008 3.774 3.880 3.718 3.880 10,184 +0.21(+5.76%)
Apr 04, 2008 3.730 3.730 3.550 3.668 12,389 -0.04(-1.01%)
Apr 03, 2008 3.612 3.706 3.606 3.706 2,734 -0.01(-0.33%)
Apr 02, 2008 3.768 3.768 3.581 3.718 3,458 +0.06(+1.70%)
Apr 01, 2008 3.643 3.755 3.544 3.656 21,411 -0.09(-2.49%)
Mar 31, 2008 3.687 3.780 3.687 3.749 13,710 +0.16(+4.51%)
Mar 28, 2008 3.606 3.786 3.513 3.587 25,412 -0.09(-2.53%)
Mar 27, 2008 3.855 3.855 3.674 3.681 6,916 -0.24(-6.18%)
Mar 26, 2008 3.575 3.923 3.482 3.923 24,106 +0.25(+6.95%)
Mar 25, 2008 3.768 3.768 3.631 3.668 4,609 -0.06(-1.67%)
Mar 24, 2008 3.650 3.730 3.650 3.730 9,991 +0.03(+0.84%)
Mar 21, 2008 3.693 3.761 3.625 3.699 17,592 +0.00(+0.00%)
Mar 20, 2008 3.693 3.761 3.625 3.699 17,592 +0.13(+3.66%)
Mar 19, 2008 3.519 3.774 3.519 3.569 11,033 +0.04(+1.23%)
Mar 18, 2008 3.612 3.730 3.525 3.525 16,399 -0.11(-2.91%)
Mar 17, 2008 3.631 3.811 3.612 3.631 22,799 -0.01(-0.17%)
Mar 14, 2008 3.637 3.730 3.637 3.637 4,022 -0.08(-2.17%)
Mar 13, 2008 3.494 3.743 3.494 3.718 10,779 +0.12(+3.46%)
Mar 12, 2008 3.618 3.786 3.587 3.594 19,863 -0.03(-0.86%)
Mar 11, 2008 3.538 3.724 3.538 3.625 17,975 -0.04(-1.02%)
Mar 10, 2008 3.606 3.674 3.376 3.662 13,734 +0.02(+0.68%)
Mar 07, 2008 3.519 3.656 3.494 3.637 16,148 +0.16(+4.46%)
Mar 06, 2008 3.699 3.749 3.469 3.482 41,633 -0.20(-5.41%)
Mar 05, 2008 3.730 3.786 3.668 3.681 32,108 -0.10(-2.63%)
Mar 04, 2008 3.768 3.780 3.730 3.780 9,570 +0.02(+0.49%)
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.