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

C S P Inc (NQ: CSPI )

14.26 -0.50 (-3.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jan 31, 2003 1.766 1.778 1.766 1.778 7,077 +0.01(+0.35%)
Jan 30, 2003 1.772 1.778 1.772 1.772 2,734 +0.00(+0.00%)
Jan 29, 2003 1.747 1.772 1.747 1.772 1,608 +0.01(+0.35%)
Jan 28, 2003 1.710 1.766 1.710 1.766 1,930 +0.01(+0.35%)
Jan 27, 2003 1.710 1.760 1.710 1.760 4,664 +0.07(+4.43%)
Jan 24, 2003 1.654 1.685 1.654 1.685 643 -0.03(-1.81%)
Jan 23, 2003 1.679 1.716 1.660 1.716 3,055 +0.04(+2.22%)
Jan 22, 2003 1.623 1.679 1.623 1.679 2,412 -0.02(-1.10%)
Jan 21, 2003 1.697 1.697 1.697 1.697 160 +0.02(+1.49%)
Jan 17, 2003 1.654 1.679 1.654 1.672 1,286 +0.01(+0.37%)
Jan 16, 2003 1.672 1.672 1.666 1.666 10,454 +0.01(+0.37%)
Jan 15, 2003 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Jan 14, 2003 1.660 1.660 1.660 1.660 160 +0.04(+2.69%)
Jan 13, 2003 1.629 1.629 1.617 1.617 3,216 -0.06(-3.70%)
Jan 10, 2003 1.679 1.679 1.679 1.679 0 +0.00(+0.00%)
Jan 09, 2003 1.679 1.679 1.679 1.679 160 +0.06(+3.45%)
Jan 08, 2003 1.548 1.623 1.548 1.623 643 +0.02(+1.16%)
Jan 07, 2003 1.604 1.604 1.604 1.604 0 +0.00(+0.00%)
Jan 06, 2003 1.579 1.604 1.579 1.604 4,664 +0.04(+2.58%)
Jan 03, 2003 1.598 1.598 1.564 1.564 1,125 -0.06(-3.64%)
Jan 02, 2003 1.623 1.623 1.623 1.623 160 +0.02(+1.12%)
Dec 31, 2002 1.524 1.605 1.524 1.605 6,916 +0.04(+2.83%)
Dec 30, 2002 1.623 1.623 1.542 1.561 5,468 -0.15(-8.73%)
Dec 27, 2002 1.536 1.710 1.536 1.710 3,216 +0.14(+8.70%)
Dec 26, 2002 1.573 1.610 1.517 1.573 4,825 -0.05(-3.07%)
Dec 24, 2002 1.573 1.623 1.517 1.623 21,552 +0.06(+3.57%)
Dec 23, 2002 1.617 1.672 1.523 1.567 23,965 -0.01(-0.40%)
Dec 20, 2002 1.617 1.672 1.554 1.573 36,028 -0.09(-5.24%)
Dec 19, 2002 1.617 1.660 1.436 1.660 22,196 +0.01(+0.38%)
Dec 18, 2002 1.741 1.741 1.654 1.654 4,181 +0.01(+0.76%)
Dec 17, 2002 1.617 1.641 1.617 1.641 321 +0.01(+0.38%)
Dec 16, 2002 1.617 1.635 1.617 1.635 321 -0.01(-0.75%)
Dec 13, 2002 1.648 1.648 1.648 1.648 0 +0.00(+0.00%)
Dec 12, 2002 1.617 1.648 1.617 1.648 16,566 +0.01(+0.76%)
Dec 11, 2002 1.635 1.635 1.635 1.635 160 -0.04(-2.59%)
Dec 10, 2002 1.617 1.679 1.617 1.679 482 +0.06(+3.85%)
Dec 09, 2002 1.629 1.629 1.617 1.617 4,181 -0.04(-2.62%)
Dec 06, 2002 1.660 1.660 1.660 1.660 160 -0.02(-1.11%)
Dec 05, 2002 1.660 1.679 1.629 1.679 17,209 -0.03(-1.82%)
Dec 04, 2002 1.666 1.710 1.648 1.710 2,251 +0.06(+3.77%)
Dec 03, 2002 1.654 1.654 1.648 1.648 2,895 -0.12(-7.02%)
Dec 02, 2002 1.772 1.772 1.772 1.772 160 +0.03(+1.79%)
Nov 29, 2002 1.709 1.741 1.709 1.741 2,090 +0.03(+1.82%)
Nov 27, 2002 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Nov 26, 2002 1.710 1.710 1.710 1.710 3,216 +0.00(+0.00%)
Nov 25, 2002 1.704 1.710 1.704 1.710 1,769 +0.01(+0.36%)
Nov 22, 2002 1.585 1.704 1.585 1.704 965 -0.01(-0.36%)
Nov 21, 2002 1.641 1.710 1.641 1.710 2,090 +0.07(+4.17%)
Nov 20, 2002 1.641 1.641 1.641 1.641 160 +0.00(+0.00%)
Nov 19, 2002 1.603 1.641 1.585 1.641 2,090 -0.07(-4.00%)
Nov 18, 2002 1.710 1.778 1.710 1.710 10,454 -0.01(-0.36%)
Nov 15, 2002 1.592 1.716 1.585 1.716 20,426 +0.04(+2.22%)
Nov 14, 2002 1.679 1.679 1.679 1.679 160 +0.02(+1.12%)
Nov 13, 2002 1.660 1.660 1.660 1.660 160 +0.04(+2.30%)
Nov 12, 2002 1.579 1.623 1.579 1.623 13,510 +0.04(+2.76%)
Nov 11, 2002 1.585 1.585 1.554 1.579 804 -0.03(-1.93%)
Nov 08, 2002 1.610 1.610 1.610 1.610 160 +0.00(+0.00%)
Nov 07, 2002 1.610 1.610 1.610 1.610 160 +0.02(+1.57%)
Nov 06, 2002 1.586 1.586 1.585 1.585 9,167 -0.01(-0.39%)
Nov 05, 2002 1.592 1.592 1.592 1.592 160 +0.03(+1.99%)
Nov 04, 2002 1.561 1.561 1.561 1.561 804 +0.01(+0.40%)
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.