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

C S P Inc (NQ: CSPI )

14.02 -0.24 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2004 4.594 4.749 4.401 4.600 9,974 +0.24(+5.56%)
Jun 29, 2004 4.357 4.357 4.357 4.357 1,447 -0.07(-1.55%)
Jun 28, 2004 4.444 4.612 4.370 4.426 3,539 +0.08(+1.86%)
Jun 25, 2004 4.444 4.444 4.115 4.345 9,491 -0.01(-0.29%)
Jun 24, 2004 4.357 4.357 4.357 4.357 0 +0.00(+0.00%)
Jun 23, 2004 4.357 4.357 4.357 4.357 2,734 +0.07(+1.59%)
Jun 22, 2004 4.289 4.290 4.103 4.289 5,469 -0.08(-1.85%)
Jun 21, 2004 4.426 4.662 3.910 4.370 5,469 +0.02(+0.43%)
Jun 18, 2004 3.997 4.351 3.997 4.351 482 +0.00(+0.00%)
Jun 17, 2004 4.314 4.444 4.202 4.351 4,987 -0.16(-3.45%)
Jun 16, 2004 4.507 4.507 4.507 4.507 1,673 +0.00(+0.00%)
Jun 15, 2004 4.730 4.730 4.457 4.507 1,608 -0.14(-3.09%)
Jun 14, 2004 4.152 4.880 4.140 4.650 13,191 +0.61(+15.09%)
Jun 10, 2004 4.234 4.234 3.817 4.040 34,105 -0.13(-3.13%)
Jun 09, 2004 3.841 4.196 3.823 4.171 30,405 -0.07(-1.61%)
Jun 08, 2004 4.171 4.239 3.823 4.239 19,787 -0.26(-5.80%)
Jun 07, 2004 4.351 4.500 4.134 4.500 15,765 -0.08(-1.76%)
Jun 04, 2004 4.600 4.836 4.494 4.581 5,148 +0.02(+0.55%)
Jun 03, 2004 4.600 4.631 4.059 4.556 77,059 -0.15(-3.17%)
Jun 02, 2004 4.849 4.873 4.706 4.706 1,287 -0.12(-2.45%)
Jun 01, 2004 4.513 4.824 4.507 4.824 5,952 +0.35(+7.76%)
May 28, 2004 4.171 4.600 4.171 4.476 11,904 +0.38(+9.27%)
May 27, 2004 4.103 4.320 3.902 4.096 7,239 -0.01(-0.15%)
May 26, 2004 4.096 4.103 3.866 4.103 7,882 +0.06(+1.54%)
May 25, 2004 3.860 4.059 3.860 4.040 2,895 +0.19(+4.84%)
May 24, 2004 3.972 3.972 3.854 3.854 1,126 -0.12(-3.12%)
May 21, 2004 4.034 4.034 3.798 3.978 4,182 -0.16(-3.76%)
May 20, 2004 3.792 4.146 3.748 4.134 12,548 -0.04(-1.04%)
May 19, 2004 4.171 4.177 4.171 4.177 482 +0.01(+0.15%)
May 18, 2004 4.587 4.587 4.165 4.171 5,952 +0.00(+0.00%)
May 17, 2004 4.407 4.494 4.134 4.171 8,043 -0.21(-4.69%)
May 14, 2004 4.208 4.587 3.966 4.376 20,431 +0.39(+9.66%)
May 13, 2004 3.992 3.992 3.991 3.991 804 -0.06(-1.38%)
May 12, 2004 3.904 4.053 3.705 4.047 114,060 -0.11(-2.69%)
May 11, 2004 3.916 4.189 3.792 4.159 62,419 -0.04(-0.89%)
May 10, 2004 4.438 4.438 3.730 4.196 59,362 -0.44(-9.52%)
May 07, 2004 4.662 4.706 4.538 4.637 1,126 +0.02(+0.40%)
May 06, 2004 4.662 4.898 4.413 4.618 30,888 -0.04(-0.93%)
May 05, 2004 4.973 4.973 4.594 4.662 13,191 -0.19(-3.85%)
May 04, 2004 4.581 4.948 4.575 4.848 23,166 +0.47(+10.64%)
May 03, 2004 4.606 4.979 4.382 4.382 28,796 -0.54(-10.98%)
Apr 30, 2004 4.600 5.047 4.600 4.923 8,365 -0.02(-0.50%)
Apr 29, 2004 4.973 5.346 4.600 4.948 64,028 -0.11(-2.21%)
Apr 28, 2004 3.984 6.017 3.713 5.060 479,246 +1.27(+33.44%)
Apr 27, 2004 3.792 3.792 3.792 3.792 965 +0.21(+5.72%)
Apr 26, 2004 3.549 3.587 3.549 3.587 321 -0.38(-9.56%)
Apr 23, 2004 3.966 3.966 3.966 3.966 0 +0.00(+0.00%)
Apr 22, 2004 3.798 3.978 3.754 3.966 2,895 -0.01(-0.31%)
Apr 21, 2004 3.817 3.978 3.754 3.978 804 +0.01(+0.16%)
Apr 20, 2004 3.897 3.972 3.805 3.972 482 -0.04(-0.93%)
Apr 19, 2004 3.730 4.009 3.730 4.009 7,078 +0.28(+7.50%)
Apr 16, 2004 3.730 3.730 3.730 3.730 0 +0.00(+0.00%)
Apr 15, 2004 3.717 3.730 3.717 3.730 1,769 +0.25(+7.33%)
Apr 14, 2004 3.630 3.680 3.394 3.475 8,204 -0.12(-3.29%)
Apr 13, 2004 3.593 3.593 3.593 3.593 0 +0.00(+0.00%)
Apr 12, 2004 3.593 3.593 3.593 3.593 0 +0.00(+0.00%)
Apr 08, 2004 3.593 3.593 3.593 3.593 643 -0.13(-3.51%)
Apr 07, 2004 3.450 3.891 3.450 3.723 965 -0.01(-0.17%)
Apr 06, 2004 3.730 3.730 3.730 3.730 0 +0.00(+0.00%)
Apr 05, 2004 3.730 3.730 3.730 3.730 1,608 +0.26(+7.53%)
Apr 02, 2004 3.469 3.469 3.469 3.469 1,608 -0.26(-7.00%)
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.