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 -0.02 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2008 4.563 4.587 4.491 4.587 19,734 +0.09(+2.07%)
Jan 30, 2008 4.587 4.587 4.376 4.494 15,368 -0.01(-0.14%)
Jan 29, 2008 4.426 4.569 4.357 4.500 15,519 +0.03(+0.70%)
Jan 28, 2008 4.482 4.569 4.351 4.469 36,814 -0.08(-1.78%)
Jan 25, 2008 4.513 4.563 4.476 4.550 19,250 +0.04(+0.97%)
Jan 24, 2008 4.420 4.513 4.420 4.507 43,051 +0.09(+1.97%)
Jan 23, 2008 4.444 4.457 4.258 4.420 20,390 +0.00(+0.00%)
Jan 22, 2008 4.289 4.556 4.258 4.420 32,815 -0.14(-3.13%)
Jan 21, 2008 4.494 4.581 4.277 4.563 49,042 +0.00(+0.00%)
Jan 18, 2008 4.494 4.581 4.277 4.563 49,042 +0.14(+3.23%)
Jan 17, 2008 4.525 4.525 4.301 4.420 38,751 -0.04(-0.84%)
Jan 16, 2008 4.401 4.569 4.301 4.457 29,892 +0.10(+2.28%)
Jan 15, 2008 4.563 4.581 4.357 4.357 60,600 -0.08(-1.82%)
Jan 14, 2008 4.563 4.600 4.326 4.438 67,746 +0.07(+1.71%)
Jan 11, 2008 4.401 4.494 4.339 4.364 81,039 +0.01(+0.29%)
Jan 10, 2008 4.382 4.382 4.339 4.351 38,156 +0.01(+0.29%)
Jan 09, 2008 4.345 4.351 4.159 4.339 52,356 +0.04(+0.87%)
Jan 08, 2008 4.382 4.382 4.140 4.301 36,227 +0.08(+1.91%)
Jan 07, 2008 4.190 4.357 4.096 4.221 69,662 +0.19(+4.62%)
Jan 04, 2008 4.196 4.196 3.916 4.034 49,964 -0.12(-2.99%)
Jan 03, 2008 4.159 4.171 4.003 4.159 11,383 +0.00(+0.00%)
Jan 02, 2008 4.159 4.159 4.040 4.159 30,376 +0.00(+0.00%)
Jan 01, 2008 4.084 4.159 3.953 4.159 26,364 +0.00(+0.00%)
Dec 31, 2007 4.084 4.159 3.953 4.159 26,364 +0.05(+1.21%)
Dec 28, 2007 4.134 4.152 4.040 4.109 26,502 -0.02(-0.60%)
Dec 27, 2007 4.109 4.152 4.071 4.134 18,822 +0.03(+0.76%)
Dec 26, 2007 4.140 4.140 4.040 4.103 23,938 -0.04(-0.90%)
Dec 24, 2007 4.252 4.289 4.127 4.140 10,929 +0.02(+0.60%)
Dec 21, 2007 4.214 4.214 4.103 4.115 25,056 -0.05(-1.19%)
Dec 20, 2007 4.190 4.190 4.016 4.165 23,005 +0.10(+2.45%)
Dec 19, 2007 4.103 4.196 3.978 4.065 22,096 -0.07(-1.66%)
Dec 18, 2007 4.047 4.345 3.922 4.134 60,366 -0.02(-0.60%)
Dec 17, 2007 4.208 4.314 4.090 4.159 33,463 -0.16(-3.74%)
Dec 14, 2007 4.165 4.320 4.065 4.320 56,431 +0.12(+2.96%)
Dec 13, 2007 4.295 4.295 4.165 4.196 49,370 -0.04(-1.03%)
Dec 12, 2007 4.351 4.351 4.227 4.239 56,841 -0.01(-0.15%)
Dec 11, 2007 4.196 4.382 4.103 4.246 143,099 +0.05(+1.19%)
Dec 10, 2007 5.172 5.346 4.196 4.196 907,970 -0.16(-3.71%)
Dec 07, 2007 4.295 4.382 4.295 4.357 17,133 +0.01(+0.14%)
Dec 06, 2007 4.246 4.376 4.208 4.351 8,735 -0.01(-0.14%)
Dec 05, 2007 4.357 4.364 4.233 4.357 6,177 +0.04(+1.01%)
Dec 04, 2007 4.246 4.351 4.227 4.314 14,634 -0.03(-0.72%)
Dec 03, 2007 4.469 4.476 4.221 4.345 22,712 -0.01(-0.14%)
Nov 30, 2007 4.233 4.351 4.233 4.351 3,437 +0.01(+0.14%)
Nov 29, 2007 4.345 4.351 4.302 4.345 2,413 -0.01(-0.14%)
Nov 28, 2007 4.326 4.426 4.053 4.351 25,886 +0.18(+4.26%)
Nov 27, 2007 4.314 4.351 3.848 4.173 28,593 -0.27(-6.10%)
Nov 26, 2007 4.202 4.444 4.202 4.444 15,125 +0.29(+6.88%)
Nov 23, 2007 4.177 4.177 4.159 4.159 2,276 +0.07(+1.67%)
Nov 21, 2007 4.252 4.252 3.860 4.090 39,095 -0.16(-3.80%)
Nov 20, 2007 4.258 4.258 4.190 4.252 7,319 -0.07(-1.72%)
Nov 19, 2007 4.631 4.631 4.171 4.326 10,186 -0.09(-1.97%)
Nov 16, 2007 4.482 4.482 4.413 4.413 6,478 -0.01(-0.14%)
Nov 15, 2007 4.420 4.426 4.420 4.420 12,905 -0.06(-1.25%)
Nov 14, 2007 4.587 4.587 4.476 4.476 11,381 +0.01(+0.28%)
Nov 13, 2007 4.382 4.544 4.382 4.463 2,992 -0.04(-0.83%)
Nov 12, 2007 4.488 4.712 4.444 4.500 21,224 +0.09(+2.12%)
Nov 09, 2007 4.507 4.749 4.382 4.407 15,804 -0.11(-2.48%)
Nov 08, 2007 4.494 4.556 4.376 4.519 35,112 +0.02(+0.55%)
Nov 07, 2007 4.618 4.618 4.494 4.494 32,617 -0.11(-2.43%)
Nov 06, 2007 4.668 4.730 4.581 4.606 17,052 -0.05(-1.07%)
Nov 05, 2007 4.681 4.687 4.538 4.656 9,792 -0.06(-1.32%)
Nov 02, 2007 4.805 4.805 4.718 4.718 1,930 +0.01(+0.26%)
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.