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

C S P Inc (NQ: CSPI )

14.71 -0.05 (-0.34%)
Streaming Delayed Price Updated: 9:30 AM 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, 2006 5.279 5.279 5.279 5.279 0 +0.00(+0.00%)
Nov 29, 2006 5.254 5.279 4.688 5.279 16,888 +0.06(+1.07%)
Nov 28, 2006 5.223 5.241 5.223 5.223 1,323 +0.04(+0.84%)
Nov 27, 2006 5.179 5.179 5.179 5.179 160 -0.06(-1.19%)
Nov 24, 2006 5.241 5.241 5.241 5.241 0 +0.00(+0.00%)
Nov 22, 2006 5.216 5.241 5.073 5.241 10,132 +0.07(+1.32%)
Nov 21, 2006 5.024 5.272 4.986 5.173 10,034 +0.10(+1.96%)
Nov 20, 2006 5.024 5.185 5.011 5.073 3,055 -0.20(-3.77%)
Nov 17, 2006 5.279 5.279 5.111 5.272 1,608 -0.01(-0.24%)
Nov 16, 2006 5.017 5.285 5.017 5.285 804 +0.00(+0.00%)
Nov 15, 2006 5.142 5.372 4.874 5.285 4,344 +0.14(+2.66%)
Nov 14, 2006 5.048 5.148 5.030 5.148 3,295 -0.04(-0.84%)
Nov 13, 2006 5.154 5.191 5.086 5.191 1,043 +0.04(+0.85%)
Nov 10, 2006 5.148 5.148 5.148 5.148 763 +0.00(+0.00%)
Nov 09, 2006 5.185 5.185 5.030 5.148 482 +0.02(+0.36%)
Nov 08, 2006 5.098 5.154 5.098 5.129 993 +0.00(+0.00%)
Nov 07, 2006 5.123 5.154 5.123 5.129 911 -0.02(-0.36%)
Nov 06, 2006 5.173 5.191 5.017 5.148 3,377 -0.15(-2.82%)
Nov 03, 2006 5.272 5.297 5.272 5.297 886 +0.06(+1.07%)
Nov 02, 2006 5.409 5.409 5.241 5.241 965 -0.04(-0.82%)
Nov 01, 2006 5.291 5.303 5.136 5.285 965 -0.04(-0.70%)
Oct 31, 2006 5.390 5.502 5.322 5.322 8,917 -0.21(-3.71%)
Oct 30, 2006 5.596 5.596 5.527 5.527 1,769 -0.06(-1.00%)
Oct 27, 2006 5.564 5.583 5.564 5.583 482 +0.01(+0.11%)
Oct 26, 2006 5.583 5.583 5.577 5.577 804 +0.15(+2.75%)
Oct 25, 2006 5.185 5.645 5.185 5.428 2,856 +0.10(+1.87%)
Oct 24, 2006 5.359 5.658 5.291 5.328 5,347 -0.19(-3.49%)
Oct 23, 2006 5.670 5.751 5.403 5.521 1,688 +0.01(+0.23%)
Oct 20, 2006 5.683 5.683 5.509 5.509 1,195 -0.04(-0.78%)
Oct 19, 2006 5.471 5.683 5.471 5.552 3,826 -0.04(-0.78%)
Oct 18, 2006 5.589 5.683 5.471 5.596 6,916 +0.09(+1.69%)
Oct 17, 2006 5.353 5.502 5.353 5.502 5,468 +0.11(+2.08%)
Oct 16, 2006 5.496 5.496 5.390 5.390 4,987 -0.04(-0.80%)
Oct 13, 2006 5.490 5.490 5.285 5.434 11,077 +0.07(+1.39%)
Oct 12, 2006 5.490 5.496 5.285 5.359 4,535 +0.00(+0.00%)
Oct 11, 2006 5.490 5.490 5.216 5.359 3,485 -0.02(-0.35%)
Oct 10, 2006 5.440 5.468 5.223 5.378 11,488 -0.05(-0.92%)
Oct 09, 2006 5.024 5.484 5.024 5.428 1,640 +0.29(+5.69%)
Oct 06, 2006 5.030 5.229 3.426 5.136 23,582 -0.30(-5.60%)
Oct 05, 2006 5.210 5.571 5.210 5.440 6,433 +0.04(+0.81%)
Oct 04, 2006 5.552 5.596 5.303 5.397 7,559 -0.04(-0.80%)
Oct 03, 2006 5.658 5.745 5.341 5.440 10,649 -0.16(-2.78%)
Oct 02, 2006 5.527 5.596 5.471 5.596 19,230 +0.20(+3.64%)
Sep 29, 2006 5.347 5.399 5.347 5.399 1,071 -0.05(-0.87%)
Sep 28, 2006 5.490 5.490 5.353 5.446 1,286 -0.10(-1.79%)
Sep 27, 2006 5.596 5.596 5.154 5.546 21,765 +0.01(+0.22%)
Sep 26, 2006 5.446 5.558 5.428 5.533 17,049 +0.14(+2.53%)
Sep 25, 2006 5.111 5.434 5.098 5.397 20,265 +0.13(+2.48%)
Sep 22, 2006 5.297 5.384 5.266 5.266 1,769 -0.11(-1.97%)
Sep 21, 2006 5.210 5.378 5.210 5.372 11,678 +0.15(+2.86%)
Sep 20, 2006 5.160 5.247 5.092 5.223 16,252 +0.12(+2.44%)
Sep 19, 2006 5.061 5.098 5.054 5.098 4,986 +0.07(+1.36%)
Sep 18, 2006 5.067 5.067 5.030 5.030 5,018 +0.04(+0.75%)
Sep 15, 2006 5.019 5.019 4.993 4.993 482 -0.09(-1.71%)
Sep 14, 2006 4.961 5.129 4.961 5.080 3,055 -0.09(-1.80%)
Sep 13, 2006 5.017 5.173 5.017 5.173 2,880 +0.02(+0.36%)
Sep 12, 2006 5.086 5.216 5.086 5.154 10,822 +0.06(+1.22%)
Sep 11, 2006 5.191 5.191 5.080 5.092 5,790 -0.10(-1.92%)
Sep 08, 2006 4.974 5.191 4.974 5.191 1,286 +0.13(+2.64%)
Sep 07, 2006 4.999 5.191 4.980 5.058 9,811 -0.08(-1.51%)
Sep 06, 2006 5.024 5.148 4.993 5.136 5,629 -0.02(-0.36%)
Sep 05, 2006 4.974 5.198 4.974 5.154 9,489 +0.09(+1.84%)
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.