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, 2005 4.469 4.476 4.388 4.438 5,151 -0.01(-0.14%)
Sep 29, 2005 4.476 4.476 4.351 4.444 6,483 +0.02(+0.56%)
Sep 28, 2005 4.121 4.451 3.879 4.420 42,247 +0.14(+3.34%)
Sep 27, 2005 4.239 4.413 4.227 4.277 40,329 -0.11(-2.41%)
Sep 26, 2005 4.283 4.488 4.171 4.382 53,293 +0.06(+1.29%)
Sep 23, 2005 4.326 4.413 4.258 4.326 8,072 +0.01(+0.14%)
Sep 22, 2005 4.308 4.388 4.301 4.320 7,432 -0.11(-2.39%)
Sep 21, 2005 4.438 4.543 4.283 4.426 35,567 -0.07(-1.52%)
Sep 20, 2005 4.581 4.581 4.476 4.494 9,491 -0.12(-2.69%)
Sep 19, 2005 4.544 4.618 4.544 4.618 1,447 -0.04(-0.80%)
Sep 16, 2005 4.469 4.811 4.451 4.656 14,404 +0.13(+2.88%)
Sep 15, 2005 4.612 4.612 4.494 4.525 9,219 -0.12(-2.54%)
Sep 14, 2005 4.724 4.755 4.563 4.643 11,583 -0.22(-4.48%)
Sep 13, 2005 4.507 4.936 4.320 4.861 63,901 +0.07(+1.43%)
Sep 12, 2005 4.749 4.855 4.488 4.793 25,147 +0.12(+2.68%)
Sep 09, 2005 4.444 4.848 4.444 4.668 29,279 +0.29(+6.66%)
Sep 08, 2005 4.388 4.463 4.357 4.376 15,894 -0.05(-1.12%)
Sep 07, 2005 4.258 4.476 4.258 4.426 29,279 +0.06(+1.42%)
Sep 06, 2005 4.351 4.444 4.264 4.364 23,717 -0.06(-1.27%)
Sep 02, 2005 4.426 4.426 4.420 4.420 5,003 -0.02(-0.56%)
Sep 01, 2005 4.351 4.451 4.351 4.444 10,662 +0.02(+0.42%)
Aug 31, 2005 4.438 4.438 4.376 4.426 5,308 +0.04(+0.85%)
Aug 30, 2005 4.550 4.550 4.264 4.388 6,435 -0.06(-1.26%)
Aug 29, 2005 4.382 4.457 4.382 4.444 4,387 +0.00(+0.00%)
Aug 26, 2005 4.451 4.569 4.412 4.444 26,809 -0.13(-2.85%)
Aug 25, 2005 4.755 4.774 4.482 4.575 43,510 -0.17(-3.66%)
Aug 24, 2005 4.793 4.793 4.743 4.749 37,162 -0.09(-1.93%)
Aug 23, 2005 4.774 4.842 4.749 4.842 6,917 +0.08(+1.70%)
Aug 22, 2005 4.730 4.886 4.730 4.761 28,021 -0.02(-0.52%)
Aug 19, 2005 4.793 4.842 4.768 4.786 18,616 -0.08(-1.66%)
Aug 18, 2005 4.817 4.867 4.761 4.867 8,011 +0.14(+3.03%)
Aug 17, 2005 5.072 5.072 4.689 4.724 31,206 -0.22(-4.40%)
Aug 16, 2005 4.836 5.097 4.730 4.942 59,073 +0.17(+3.52%)
Aug 15, 2005 4.656 5.029 4.538 4.774 109,304 +0.19(+4.07%)
Aug 12, 2005 4.538 4.724 4.476 4.587 64,961 +0.05(+1.10%)
Aug 11, 2005 4.432 4.973 4.432 4.538 112,065 +0.06(+1.39%)
Aug 10, 2005 4.314 4.643 4.314 4.476 1,295,452 -2.03(-31.23%)
Aug 09, 2005 6.807 6.993 6.415 6.508 54,697 -0.23(-3.41%)
Aug 08, 2005 7.092 7.434 6.682 6.738 83,177 -0.27(-3.82%)
Aug 05, 2005 6.775 7.099 6.763 7.005 81,989 +0.24(+3.58%)
Aug 04, 2005 6.493 6.838 6.483 6.763 58,683 +0.14(+2.06%)
Aug 03, 2005 6.713 6.751 6.440 6.626 46,113 +0.09(+1.33%)
Aug 02, 2005 6.577 6.956 6.496 6.539 161,536 -0.04(-0.57%)
Aug 01, 2005 6.775 6.775 6.353 6.577 40,437 -0.04(-0.66%)
Jul 29, 2005 6.384 6.620 6.228 6.620 37,775 +0.14(+2.21%)
Jul 28, 2005 6.477 6.645 6.216 6.477 102,731 +0.02(+0.39%)
Jul 27, 2005 6.092 6.676 6.092 6.452 271,682 +0.36(+5.92%)
Jul 26, 2005 5.768 6.179 5.768 6.092 46,999 +0.27(+4.70%)
Jul 25, 2005 6.117 6.117 5.756 5.818 31,563 -0.20(-3.31%)
Jul 22, 2005 6.154 6.247 5.967 6.017 23,564 -0.19(-3.11%)
Jul 21, 2005 6.278 6.278 6.123 6.210 80,501 -0.10(-1.57%)
Jul 20, 2005 5.625 6.365 5.625 6.309 227,525 +0.67(+11.91%)
Jul 19, 2005 5.657 5.694 5.607 5.638 11,381 +0.01(+0.22%)
Jul 18, 2005 5.601 5.632 5.520 5.625 12,306 -0.01(-0.22%)
Jul 15, 2005 5.681 5.731 5.632 5.638 8,365 -0.06(-0.98%)
Jul 14, 2005 5.750 5.880 5.657 5.694 26,471 -0.08(-1.40%)
Jul 13, 2005 5.594 5.837 5.594 5.775 37,483 +0.11(+1.98%)
Jul 12, 2005 5.507 5.663 5.377 5.663 88,418 +0.19(+3.52%)
Jul 11, 2005 5.532 5.532 5.327 5.470 12,387 +0.00(+0.00%)
Jul 08, 2005 5.470 5.557 5.445 5.470 18,983 -0.06(-1.12%)
Jul 07, 2005 5.327 5.532 5.110 5.532 34,213 +0.09(+1.60%)
Jul 06, 2005 5.514 5.514 5.364 5.445 6,299 +0.12(+2.34%)
Jul 05, 2005 5.464 5.532 5.234 5.321 9,169 -0.04(-0.70%)
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.