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 (%)
Nov 30, 2005 4.109 4.531 4.103 4.432 27,067 +0.26(+6.26%)
Nov 29, 2005 4.053 4.171 3.978 4.171 20,976 -0.02(-0.50%)
Nov 28, 2005 4.246 4.246 3.991 4.192 20,611 -0.13(-3.11%)
Nov 25, 2005 4.295 4.326 4.295 4.326 1,399 +0.07(+1.61%)
Nov 23, 2005 4.283 4.289 4.171 4.258 9,975 -0.11(-2.56%)
Nov 22, 2005 4.538 4.587 4.308 4.370 6,862 +0.01(+0.29%)
Nov 21, 2005 4.382 4.780 4.301 4.357 19,144 -0.11(-2.37%)
Nov 18, 2005 4.326 4.550 4.295 4.463 16,288 +0.01(+0.28%)
Nov 17, 2005 4.183 4.476 4.171 4.451 11,264 +0.14(+3.32%)
Nov 16, 2005 4.357 4.432 4.308 4.308 2,348 -0.09(-2.12%)
Nov 15, 2005 4.569 4.569 4.382 4.401 13,384 -0.12(-2.70%)
Nov 14, 2005 5.010 5.010 4.500 4.523 14,473 -0.37(-7.57%)
Nov 11, 2005 4.873 5.031 4.761 4.894 16,563 +0.23(+4.83%)
Nov 10, 2005 4.457 4.693 4.457 4.668 8,860 +0.32(+7.29%)
Nov 09, 2005 4.283 4.351 4.270 4.351 5,807 +0.07(+1.60%)
Nov 08, 2005 4.221 4.283 4.127 4.283 3,724 -0.01(-0.29%)
Nov 07, 2005 4.239 4.295 4.159 4.295 4,987 +0.11(+2.67%)
Nov 04, 2005 4.140 4.208 4.140 4.183 1,930 -0.01(-0.15%)
Nov 03, 2005 4.204 4.239 4.190 4.190 11,904 -0.03(-0.74%)
Nov 02, 2005 4.159 4.221 4.040 4.221 21,613 +0.16(+3.82%)
Nov 01, 2005 3.891 4.121 3.854 4.065 13,262 +0.12(+2.99%)
Oct 31, 2005 3.972 4.009 3.891 3.947 31,386 +0.02(+0.47%)
Oct 28, 2005 4.002 4.009 3.891 3.929 26,616 -0.02(-0.47%)
Oct 27, 2005 4.040 4.134 3.935 3.947 70,389 -0.22(-5.22%)
Oct 26, 2005 4.233 4.301 4.003 4.165 19,094 -0.07(-1.76%)
Oct 25, 2005 4.165 4.258 3.991 4.239 29,745 +0.09(+2.10%)
Oct 24, 2005 4.196 4.270 4.090 4.152 39,905 -0.16(-3.61%)
Oct 21, 2005 4.308 4.308 4.308 4.308 4,126 +0.02(+0.43%)
Oct 20, 2005 4.208 4.351 4.196 4.289 15,315 -0.11(-2.40%)
Oct 19, 2005 4.227 4.395 4.196 4.395 12,226 +0.04(+1.00%)
Oct 18, 2005 4.370 4.457 4.196 4.351 7,442 -0.01(-0.29%)
Oct 17, 2005 4.333 4.370 4.252 4.364 3,550 +0.01(+0.29%)
Oct 14, 2005 4.345 4.382 4.345 4.351 5,469 -0.04(-0.99%)
Oct 13, 2005 4.426 4.469 4.208 4.395 20,765 -0.04(-0.98%)
Oct 12, 2005 4.426 4.438 4.096 4.438 2,578 +0.04(+0.99%)
Oct 11, 2005 4.326 4.444 4.314 4.395 2,413 +0.11(+2.46%)
Oct 10, 2005 4.326 4.364 4.283 4.289 19,144 +0.05(+1.17%)
Oct 07, 2005 4.345 4.395 4.227 4.239 4,021 -0.13(-2.99%)
Oct 06, 2005 4.202 4.370 3.904 4.370 12,548 +0.07(+1.59%)
Oct 05, 2005 4.494 4.500 4.289 4.301 3,217 -0.14(-3.08%)
Oct 04, 2005 4.308 4.438 4.233 4.438 1,307 +0.06(+1.28%)
Oct 03, 2005 4.190 4.382 4.190 4.382 1,126 -0.06(-1.26%)
Sep 30, 2005 4.469 4.476 4.388 4.438 5,151 -0.01(-0.14%)
Sep 29, 2005 4.476 4.476 4.351 4.444 6,483 +0.02(+0.56%)
Sep 28, 2005 4.121 4.451 3.879 4.420 42,247 +0.14(+3.34%)
Sep 27, 2005 4.239 4.413 4.227 4.277 40,329 -0.11(-2.41%)
Sep 26, 2005 4.283 4.488 4.171 4.382 53,293 +0.06(+1.29%)
Sep 23, 2005 4.326 4.413 4.258 4.326 8,072 +0.01(+0.14%)
Sep 22, 2005 4.308 4.388 4.301 4.320 7,432 -0.11(-2.39%)
Sep 21, 2005 4.438 4.543 4.283 4.426 35,567 -0.07(-1.52%)
Sep 20, 2005 4.581 4.581 4.476 4.494 9,491 -0.12(-2.69%)
Sep 19, 2005 4.544 4.618 4.544 4.618 1,447 -0.04(-0.80%)
Sep 16, 2005 4.469 4.811 4.451 4.656 14,404 +0.13(+2.88%)
Sep 15, 2005 4.612 4.612 4.494 4.525 9,219 -0.12(-2.54%)
Sep 14, 2005 4.724 4.755 4.563 4.643 11,583 -0.22(-4.48%)
Sep 13, 2005 4.507 4.936 4.320 4.861 63,901 +0.07(+1.43%)
Sep 12, 2005 4.749 4.855 4.488 4.793 25,147 +0.12(+2.68%)
Sep 09, 2005 4.444 4.848 4.444 4.668 29,279 +0.29(+6.66%)
Sep 08, 2005 4.388 4.463 4.357 4.376 15,894 -0.05(-1.12%)
Sep 07, 2005 4.258 4.476 4.258 4.426 29,279 +0.06(+1.42%)
Sep 06, 2005 4.351 4.444 4.264 4.364 23,717 -0.06(-1.27%)
Sep 02, 2005 4.426 4.426 4.420 4.420 5,003 -0.02(-0.56%)
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.