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 (%)
Sep 30, 2002 1.728 1.728 1.728 1.728 160 -0.01(-0.36%)
Sep 27, 2002 1.735 1.735 1.735 1.735 160 -0.01(-0.36%)
Sep 26, 2002 1.523 1.741 1.523 1.741 2,412 -0.01(-0.36%)
Sep 25, 2002 1.542 1.747 1.542 1.747 321 -0.01(-0.71%)
Sep 24, 2002 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
Sep 23, 2002 1.542 1.760 1.542 1.760 1,608 +0.00(+0.00%)
Sep 20, 2002 1.536 1.760 1.536 1.760 1,125 +0.00(+0.00%)
Sep 19, 2002 1.760 1.760 1.760 1.760 160 +0.14(+8.89%)
Sep 18, 2002 1.585 1.585 1.461 1.616 19,461 -0.06(-3.70%)
Sep 17, 2002 1.629 1.678 1.585 1.678 18,496 -0.12(-6.61%)
Sep 16, 2002 1.685 1.797 1.685 1.797 321 -0.01(-0.34%)
Sep 13, 2002 1.648 1.803 1.648 1.803 804 +0.06(+3.20%)
Sep 12, 2002 1.709 1.747 1.709 1.747 3,770 +0.01(+0.72%)
Sep 11, 2002 1.735 1.735 1.735 1.735 0 +0.00(+0.00%)
Sep 10, 2002 1.735 1.735 1.735 1.735 0 +0.00(+0.00%)
Sep 09, 2002 1.686 1.735 1.679 1.735 6,594 -0.01(-0.71%)
Sep 06, 2002 1.697 1.747 1.679 1.747 5,790 -0.01(-0.71%)
Sep 05, 2002 1.760 1.760 1.760 1.760 160 +0.02(+1.11%)
Sep 04, 2002 1.697 1.740 1.697 1.740 643 -0.03(-1.44%)
Sep 03, 2002 1.691 1.766 1.691 1.766 2,895 -0.04(-2.01%)
Aug 30, 2002 1.691 1.802 1.691 1.802 1,447 +0.09(+5.39%)
Aug 29, 2002 1.705 1.716 1.704 1.710 18,335 +0.01(+0.36%)
Aug 28, 2002 1.697 1.704 1.697 1.704 1,608 +0.01(+0.74%)
Aug 27, 2002 1.685 1.691 1.685 1.691 965 +0.07(+4.21%)
Aug 26, 2002 1.623 1.623 1.623 1.623 0 +0.00(+0.00%)
Aug 23, 2002 1.679 1.679 1.617 1.623 16,244 -0.18(-10.00%)
Aug 22, 2002 1.803 1.803 1.803 1.803 0 +0.00(+0.00%)
Aug 21, 2002 1.803 1.803 1.803 1.803 1,125 +0.00(+0.00%)
Aug 20, 2002 1.797 1.803 1.679 1.803 9,489 -0.02(-1.02%)
Aug 16, 2002 1.822 1.822 1.822 1.822 321 +0.02(+1.03%)
Aug 15, 2002 1.797 1.990 1.797 1.803 9,650 +0.01(+0.35%)
Aug 14, 2002 1.797 1.797 1.797 1.797 643 -0.16(-8.25%)
Aug 13, 2002 1.958 1.958 1.958 1.958 0 +0.00(+0.00%)
Aug 12, 2002 1.958 1.958 1.958 1.958 160 +0.17(+9.76%)
Aug 07, 2002 1.679 1.784 1.672 1.784 4,181 +0.00(+0.03%)
Aug 06, 2002 1.784 1.784 1.679 1.784 6,755 +0.04(+2.46%)
Aug 05, 2002 1.783 1.783 1.741 1.741 1,125 -0.05(-2.74%)
Aug 02, 2002 1.722 1.790 1.585 1.790 9,811 -0.02(-1.34%)
Aug 01, 2002 1.865 1.865 1.710 1.814 38,762 -0.08(-3.98%)
Jul 31, 2002 1.834 1.927 1.833 1.889 10,132 +0.06(+3.05%)
Jul 30, 2002 1.828 1.833 1.679 1.833 7,077 -0.01(-0.37%)
Jul 29, 2002 1.679 1.840 1.666 1.840 3,538 +0.03(+1.89%)
Jul 26, 2002 1.679 1.806 1.679 1.806 14,636 -0.03(-1.86%)
Jul 25, 2002 1.719 1.840 1.716 1.840 2,734 -0.15(-7.50%)
Jul 24, 2002 1.716 1.915 1.648 1.990 21,070 +0.03(+1.59%)
Jul 23, 2002 1.753 1.958 1.716 1.958 96,504 +0.15(+8.25%)
Jul 22, 2002 1.716 1.809 1.716 1.809 5,629 -0.05(-2.68%)
Jul 19, 2002 1.772 1.859 1.710 1.859 8,202 -0.09(-4.78%)
Jul 17, 2002 1.747 1.952 1.747 1.952 1,769 -0.05(-2.48%)
Jul 12, 2002 1.865 2.002 1.772 2.002 6,272 +0.01(+0.66%)
Jul 11, 2002 1.865 1.989 1.803 1.989 3,860 -0.07(-3.35%)
Jul 10, 2002 2.033 2.058 1.806 2.058 2,251 +0.04(+2.16%)
Jul 09, 2002 2.021 2.021 2.014 2.014 160 -0.01(-0.31%)
Jul 08, 2002 1.952 2.021 1.952 2.021 8,524 +0.07(+3.50%)
Jul 05, 2002 1.884 1.952 1.835 1.952 1,125 +0.14(+7.46%)
Jul 04, 2002 1.817 1.817 1.817 1.817 321 +0.00(+0.00%)
Jul 03, 2002 1.817 1.817 1.817 1.817 321 -0.14(-6.94%)
Jul 02, 2002 1.842 1.952 1.803 1.952 2,734 +0.00(+0.00%)
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.