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 (%)
Jun 30, 2008 3.606 3.699 3.606 3.699 10,132 +0.01(+0.17%)
Jun 27, 2008 3.693 3.693 3.693 3.693 3,297 +0.07(+2.06%)
Jun 26, 2008 3.637 3.712 3.618 3.618 14,154 -0.09(-2.51%)
Jun 25, 2008 3.544 3.712 3.544 3.712 11,551 +0.12(+3.29%)
Jun 24, 2008 3.556 3.594 3.556 3.594 27,825 +0.00(+0.00%)
Jun 23, 2008 3.575 3.618 3.544 3.594 21,924 +0.00(+0.00%)
Jun 20, 2008 3.563 3.693 3.563 3.594 13,356 +0.06(+1.58%)
Jun 19, 2008 3.550 3.600 3.519 3.538 7,881 -0.02(-0.52%)
Jun 18, 2008 3.575 3.643 3.513 3.556 16,872 -0.05(-1.38%)
Jun 17, 2008 3.637 3.724 3.567 3.606 6,983 +0.00(+0.00%)
Jun 16, 2008 3.544 3.625 3.544 3.606 16,968 +0.09(+2.65%)
Jun 13, 2008 3.581 3.618 3.500 3.513 10,776 -0.01(-0.35%)
Jun 12, 2008 3.531 3.625 3.513 3.525 8,202 +0.04(+1.25%)
Jun 11, 2008 3.494 3.503 3.482 3.482 2,462 -0.03(-0.89%)
Jun 10, 2008 3.519 3.519 3.463 3.513 804 -0.04(-1.22%)
Jun 09, 2008 3.569 3.569 3.513 3.556 11,439 -0.01(-0.17%)
Jun 06, 2008 3.612 3.612 3.525 3.563 1,608 -0.04(-1.04%)
Jun 05, 2008 3.494 3.612 3.494 3.600 7,720 +0.04(+1.22%)
Jun 04, 2008 3.594 3.600 3.488 3.556 29,384 -0.04(-1.04%)
Jun 03, 2008 3.693 3.693 3.538 3.594 15,247 -0.04(-1.03%)
Jun 02, 2008 3.631 3.631 3.631 3.631 2,251 -0.02(-0.68%)
May 30, 2008 3.569 3.722 3.569 3.656 37,167 +0.06(+1.55%)
May 29, 2008 3.550 3.656 3.550 3.600 24,491 -0.03(-0.86%)
May 28, 2008 3.643 3.674 3.612 3.631 25,181 -0.09(-2.50%)
May 27, 2008 3.637 3.724 3.631 3.724 21,333 +0.08(+2.22%)
May 26, 2008 3.643 3.643 3.643 3.643 160 +0.00(+0.00%)
May 23, 2008 3.643 3.643 3.643 3.643 160 +0.00(+0.00%)
May 22, 2008 3.643 3.699 3.575 3.643 26,217 -0.03(-0.85%)
May 21, 2008 3.600 3.681 3.550 3.674 12,063 +0.10(+2.78%)
May 20, 2008 3.668 3.674 3.544 3.575 18,914 -0.02(-0.69%)
May 19, 2008 3.718 3.718 3.581 3.600 23,889 -0.09(-2.36%)
May 16, 2008 3.550 3.687 3.525 3.687 23,145 +0.14(+3.85%)
May 15, 2008 3.606 3.625 3.519 3.550 48,775 -0.07(-2.06%)
May 14, 2008 3.643 3.668 3.594 3.625 9,007 +0.01(+0.17%)
May 13, 2008 3.637 3.730 3.606 3.618 22,545 -0.07(-2.02%)
May 12, 2008 3.718 3.730 3.668 3.693 10,581 +0.05(+1.37%)
May 09, 2008 3.643 3.668 3.637 3.643 5,386 -0.07(-2.01%)
May 08, 2008 3.637 3.755 3.637 3.718 14,797 +0.09(+2.57%)
May 07, 2008 3.743 3.833 3.606 3.625 25,261 +0.06(+1.75%)
May 06, 2008 3.637 3.637 3.463 3.563 18,461 +0.01(+0.17%)
May 05, 2008 3.637 3.656 3.451 3.556 12,293 -0.09(-2.39%)
May 02, 2008 3.559 3.650 3.556 3.643 3,216 +0.01(+0.17%)
May 01, 2008 3.587 3.687 3.469 3.637 11,040 -0.05(-1.35%)
Apr 30, 2008 3.768 3.780 3.612 3.687 4,432 -0.07(-1.82%)
Apr 29, 2008 3.730 3.761 3.730 3.755 6,546 -0.04(-0.98%)
Apr 28, 2008 3.842 3.842 3.712 3.793 5,095 +0.06(+1.67%)
Apr 25, 2008 3.724 3.737 3.612 3.730 7,398 -0.03(-0.83%)
Apr 24, 2008 3.737 3.793 3.730 3.761 6,594 +0.03(+0.83%)
Apr 23, 2008 3.873 3.873 3.706 3.730 14,684 -0.18(-4.61%)
Apr 22, 2008 3.761 3.911 3.761 3.911 6,650 +0.07(+1.94%)
Apr 21, 2008 3.886 3.917 3.793 3.836 11,537 +0.05(+1.31%)
Apr 18, 2008 3.637 3.917 3.637 3.786 3,699 +0.07(+2.01%)
Apr 17, 2008 3.730 3.824 3.643 3.712 7,720 -0.08(-2.13%)
Apr 16, 2008 3.793 3.793 3.730 3.793 10,979 -0.03(-0.81%)
Apr 15, 2008 3.637 3.873 3.637 3.824 20,019 +0.11(+2.84%)
Apr 14, 2008 3.855 3.855 3.718 3.718 4,503 -0.17(-4.32%)
Apr 11, 2008 3.761 3.904 3.761 3.886 13,028 +0.12(+3.31%)
Apr 10, 2008 3.762 3.917 3.755 3.761 4,035 -0.12(-3.04%)
Apr 09, 2008 3.886 3.886 3.836 3.880 2,049 +0.03(+0.81%)
Apr 08, 2008 3.917 3.917 3.761 3.849 8,942 -0.03(-0.80%)
Apr 07, 2008 3.774 3.880 3.718 3.880 10,184 +0.21(+5.76%)
Apr 04, 2008 3.730 3.730 3.550 3.668 12,389 -0.04(-1.01%)
Apr 03, 2008 3.612 3.706 3.606 3.706 2,734 -0.01(-0.33%)
Apr 02, 2008 3.768 3.768 3.581 3.718 3,458 +0.06(+1.70%)
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.