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

C S P Inc (NQ: CSPI )

14.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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, 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%)
Nov 01, 2007 4.683 4.761 4.650 4.706 14,092 +0.03(+0.66%)
Oct 31, 2007 4.693 4.743 4.656 4.674 26,460 -0.05(-1.05%)
Oct 30, 2007 4.743 4.743 4.724 4.724 1,447 -0.03(-0.65%)
Oct 29, 2007 4.817 4.880 4.755 4.755 15,221 +0.00(+0.00%)
Oct 26, 2007 4.774 4.774 4.730 4.755 10,102 -0.02(-0.39%)
Oct 25, 2007 4.755 4.836 4.755 4.774 3,297 -0.01(-0.26%)
Oct 24, 2007 4.830 4.830 4.786 4.786 15,765 -0.06(-1.28%)
Oct 23, 2007 4.873 4.873 4.848 4.848 3,861 -0.01(-0.26%)
Oct 22, 2007 4.911 4.911 4.861 4.861 10,296 -0.01(-0.26%)
Oct 19, 2007 4.890 4.904 4.848 4.873 31,880 -0.07(-1.38%)
Oct 18, 2007 4.880 4.942 4.824 4.942 5,550 +0.02(+0.38%)
Oct 17, 2007 4.942 4.973 4.880 4.923 18,222 +0.02(+0.51%)
Oct 16, 2007 4.942 4.973 4.842 4.898 37,057 -0.02(-0.38%)
Oct 15, 2007 5.694 5.694 4.730 4.917 120,718 +0.25(+5.33%)
Oct 12, 2007 4.687 4.737 4.637 4.668 13,030 -0.04(-0.92%)
Oct 11, 2007 4.671 4.730 4.671 4.712 11,409 +0.01(+0.26%)
Oct 10, 2007 4.811 4.811 4.650 4.699 4,541 -0.04(-0.79%)
Oct 09, 2007 4.687 4.830 4.538 4.737 6,917 -0.01(-0.13%)
Oct 08, 2007 4.730 4.743 4.730 4.743 482 +0.02(+0.39%)
Oct 05, 2007 4.761 4.761 4.717 4.724 11,389 +0.04(+0.80%)
Oct 04, 2007 4.693 4.693 4.687 4.687 18,220 -0.03(-0.66%)
Oct 03, 2007 4.768 4.768 4.718 4.718 18,018 -0.02(-0.52%)
Oct 02, 2007 4.606 4.780 4.606 4.743 3,217 -0.03(-0.65%)
Oct 01, 2007 4.880 4.880 4.724 4.774 9,200 -0.03(-0.65%)
Sep 28, 2007 4.842 4.892 4.662 4.805 11,787 -0.05(-1.02%)
Sep 27, 2007 4.855 4.880 4.855 4.855 3,619 -0.01(-0.13%)
Sep 26, 2007 4.674 4.911 4.668 4.861 17,149 +0.16(+3.30%)
Sep 25, 2007 4.687 4.706 4.662 4.706 15,572 +0.01(+0.27%)
Sep 24, 2007 4.662 4.693 4.662 4.693 5,148 +0.03(+0.67%)
Sep 21, 2007 4.805 4.805 4.612 4.662 15,947 -0.11(-2.22%)
Sep 20, 2007 4.544 4.811 4.544 4.768 11,068 +0.06(+1.32%)
Sep 19, 2007 4.519 4.706 4.519 4.706 6,435 +0.09(+1.88%)
Sep 18, 2007 4.544 4.618 4.544 4.618 25,638 +0.07(+1.64%)
Sep 17, 2007 4.507 4.556 4.507 4.544 4,736 +0.06(+1.23%)
Sep 14, 2007 4.476 4.494 4.476 4.489 2,944 +0.01(+0.15%)
Sep 13, 2007 4.606 4.606 4.482 4.482 17,656 -0.16(-3.35%)
Sep 12, 2007 4.662 4.681 4.581 4.637 13,183 -0.01(-0.13%)
Sep 11, 2007 4.569 4.668 4.507 4.643 25,620 +0.11(+2.33%)
Sep 10, 2007 4.637 4.637 4.476 4.538 14,723 -0.17(-3.57%)
Sep 07, 2007 4.706 4.706 4.706 4.706 0 +0.00(+0.00%)
Sep 06, 2007 4.712 4.712 4.693 4.706 1,126 -0.02(-0.39%)
Sep 05, 2007 4.793 4.805 4.724 4.724 14,198 +0.02(+0.53%)
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.