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 (%)
Dec 30, 2005 4.351 4.426 4.171 4.382 19,499 +0.06(+1.29%)
Dec 29, 2005 4.370 4.432 4.326 4.326 6,175 -0.09(-1.97%)
Dec 28, 2005 4.314 4.488 4.314 4.413 17,696 -0.04(-0.98%)
Dec 27, 2005 4.308 4.563 4.308 4.457 10,296 +0.16(+3.61%)
Dec 23, 2005 4.314 4.351 4.239 4.301 6,103 -0.04(-0.86%)
Dec 22, 2005 4.329 4.488 4.289 4.339 9,655 +0.01(+0.14%)
Dec 21, 2005 4.444 4.606 4.177 4.333 46,806 -0.11(-2.52%)
Dec 20, 2005 4.507 4.556 4.333 4.444 16,811 -0.08(-1.79%)
Dec 19, 2005 4.351 4.525 4.351 4.525 4,504 +0.24(+5.66%)
Dec 16, 2005 4.463 4.556 4.283 4.283 2,680 -0.21(-4.57%)
Dec 15, 2005 4.233 4.525 4.221 4.488 18,836 -0.03(-0.69%)
Dec 14, 2005 4.488 4.793 4.190 4.519 49,879 -0.06(-1.36%)
Dec 13, 2005 4.581 4.581 4.482 4.581 11,185 -0.06(-1.34%)
Dec 12, 2005 4.643 4.643 4.490 4.643 4,504 -0.12(-2.61%)
Dec 09, 2005 4.625 4.768 4.507 4.768 13,178 +0.10(+2.13%)
Dec 08, 2005 4.668 4.668 4.668 4.668 0 +0.00(+0.00%)
Dec 07, 2005 4.451 4.848 4.451 4.668 47,779 +0.19(+4.16%)
Dec 06, 2005 4.451 4.482 4.451 4.482 1,603 -0.08(-1.77%)
Dec 05, 2005 4.308 4.637 4.308 4.563 8,611 +0.12(+2.66%)
Dec 02, 2005 4.413 4.550 4.407 4.444 11,261 -0.07(-1.52%)
Dec 01, 2005 4.476 4.637 4.358 4.513 5,389 +0.08(+1.82%)
Nov 30, 2005 4.109 4.531 4.103 4.432 27,067 +0.26(+6.26%)
Nov 29, 2005 4.053 4.171 3.978 4.171 20,976 -0.02(-0.50%)
Nov 28, 2005 4.246 4.246 3.991 4.192 20,611 -0.13(-3.11%)
Nov 25, 2005 4.295 4.326 4.295 4.326 1,399 +0.07(+1.61%)
Nov 23, 2005 4.283 4.289 4.171 4.258 9,975 -0.11(-2.56%)
Nov 22, 2005 4.538 4.587 4.308 4.370 6,862 +0.01(+0.29%)
Nov 21, 2005 4.382 4.780 4.301 4.357 19,144 -0.11(-2.37%)
Nov 18, 2005 4.326 4.550 4.295 4.463 16,288 +0.01(+0.28%)
Nov 17, 2005 4.183 4.476 4.171 4.451 11,264 +0.14(+3.32%)
Nov 16, 2005 4.357 4.432 4.308 4.308 2,348 -0.09(-2.12%)
Nov 15, 2005 4.569 4.569 4.382 4.401 13,384 -0.12(-2.70%)
Nov 14, 2005 5.010 5.010 4.500 4.523 14,473 -0.37(-7.57%)
Nov 11, 2005 4.873 5.031 4.761 4.894 16,563 +0.23(+4.83%)
Nov 10, 2005 4.457 4.693 4.457 4.668 8,860 +0.32(+7.29%)
Nov 09, 2005 4.283 4.351 4.270 4.351 5,807 +0.07(+1.60%)
Nov 08, 2005 4.221 4.283 4.127 4.283 3,724 -0.01(-0.29%)
Nov 07, 2005 4.239 4.295 4.159 4.295 4,987 +0.11(+2.67%)
Nov 04, 2005 4.140 4.208 4.140 4.183 1,930 -0.01(-0.15%)
Nov 03, 2005 4.204 4.239 4.190 4.190 11,904 -0.03(-0.74%)
Nov 02, 2005 4.159 4.221 4.040 4.221 21,613 +0.16(+3.82%)
Nov 01, 2005 3.891 4.121 3.854 4.065 13,262 +0.12(+2.99%)
Oct 31, 2005 3.972 4.009 3.891 3.947 31,386 +0.02(+0.47%)
Oct 28, 2005 4.002 4.009 3.891 3.929 26,616 -0.02(-0.47%)
Oct 27, 2005 4.040 4.134 3.935 3.947 70,389 -0.22(-5.22%)
Oct 26, 2005 4.233 4.301 4.003 4.165 19,094 -0.07(-1.76%)
Oct 25, 2005 4.165 4.258 3.991 4.239 29,745 +0.09(+2.10%)
Oct 24, 2005 4.196 4.270 4.090 4.152 39,905 -0.16(-3.61%)
Oct 21, 2005 4.308 4.308 4.308 4.308 4,126 +0.02(+0.43%)
Oct 20, 2005 4.208 4.351 4.196 4.289 15,315 -0.11(-2.40%)
Oct 19, 2005 4.227 4.395 4.196 4.395 12,226 +0.04(+1.00%)
Oct 18, 2005 4.370 4.457 4.196 4.351 7,442 -0.01(-0.29%)
Oct 17, 2005 4.333 4.370 4.252 4.364 3,550 +0.01(+0.29%)
Oct 14, 2005 4.345 4.382 4.345 4.351 5,469 -0.04(-0.99%)
Oct 13, 2005 4.426 4.469 4.208 4.395 20,765 -0.04(-0.98%)
Oct 12, 2005 4.426 4.438 4.096 4.438 2,578 +0.04(+0.99%)
Oct 11, 2005 4.326 4.444 4.314 4.395 2,413 +0.11(+2.46%)
Oct 10, 2005 4.326 4.364 4.283 4.289 19,144 +0.05(+1.17%)
Oct 07, 2005 4.345 4.395 4.227 4.239 4,021 -0.13(-2.99%)
Oct 06, 2005 4.202 4.370 3.904 4.370 12,548 +0.07(+1.59%)
Oct 05, 2005 4.494 4.500 4.289 4.301 3,217 -0.14(-3.08%)
Oct 04, 2005 4.308 4.438 4.233 4.438 1,307 +0.06(+1.28%)
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.