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 (%)
Apr 30, 2004 4.601 5.048 4.601 4.924 8,363 -0.02(-0.50%)
Apr 29, 2004 4.974 5.347 4.601 4.949 64,014 -0.11(-2.21%)
Apr 28, 2004 3.985 6.018 3.714 5.061 479,145 +1.27(+33.44%)
Apr 27, 2004 3.793 3.793 3.793 3.793 965 +0.21(+5.72%)
Apr 26, 2004 3.550 3.587 3.550 3.587 321 -0.38(-9.56%)
Apr 23, 2004 3.967 3.967 3.967 3.967 0 +0.00(+0.00%)
Apr 22, 2004 3.799 3.979 3.755 3.967 2,895 -0.01(-0.31%)
Apr 21, 2004 3.817 3.979 3.755 3.979 804 +0.01(+0.16%)
Apr 20, 2004 3.898 3.973 3.806 3.973 482 -0.04(-0.93%)
Apr 19, 2004 3.730 4.010 3.730 4.010 7,077 +0.28(+7.50%)
Apr 16, 2004 3.730 3.730 3.730 3.730 0 +0.00(+0.00%)
Apr 15, 2004 3.718 3.730 3.718 3.730 1,769 +0.25(+7.33%)
Apr 14, 2004 3.631 3.681 3.395 3.475 8,202 -0.12(-3.29%)
Apr 13, 2004 3.594 3.594 3.594 3.594 0 +0.00(+0.00%)
Apr 12, 2004 3.594 3.594 3.594 3.594 0 +0.00(+0.00%)
Apr 08, 2004 3.594 3.594 3.594 3.594 643 -0.13(-3.51%)
Apr 07, 2004 3.451 3.892 3.451 3.724 965 -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%)
Apr 01, 2004 3.730 3.730 3.730 3.730 804 +0.00(+0.00%)
Mar 31, 2004 3.730 3.737 3.730 3.730 4,825 +0.21(+6.01%)
Mar 30, 2004 3.911 3.911 3.519 3.519 4,986 -0.34(-8.86%)
Mar 29, 2004 3.556 4.041 3.556 3.861 5,307 +0.12(+3.33%)
Mar 26, 2004 3.600 4.041 3.600 3.737 26,538 +0.13(+3.62%)
Mar 25, 2004 3.606 3.606 3.606 3.606 482 +0.15(+4.32%)
Mar 24, 2004 3.457 3.457 3.457 3.457 1,930 -0.01(-0.20%)
Mar 23, 2004 3.457 3.464 3.457 3.464 1,930 -0.09(-2.43%)
Mar 22, 2004 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 19, 2004 3.550 3.550 3.550 3.550 804 +0.08(+2.33%)
Mar 18, 2004 3.469 3.469 3.469 3.469 0 +0.00(+0.00%)
Mar 17, 2004 3.469 3.469 3.469 3.469 0 +0.00(+0.00%)
Mar 16, 2004 3.513 3.513 3.469 3.469 321 -0.16(-4.29%)
Mar 15, 2004 3.575 3.625 3.544 3.625 1,930 +0.00(+0.00%)
Mar 12, 2004 3.637 3.637 3.625 3.625 1,286 -0.11(-2.83%)
Mar 11, 2004 3.730 3.730 3.730 3.730 0 +0.00(+0.00%)
Mar 10, 2004 3.699 3.811 3.681 3.730 3,055 +0.09(+2.56%)
Mar 09, 2004 3.644 3.644 3.637 3.637 482 -0.11(-2.99%)
Mar 08, 2004 3.749 3.749 3.749 3.749 160 +0.00(+0.00%)
Mar 05, 2004 4.035 4.041 3.699 3.749 16,888 -0.29(-7.23%)
Mar 04, 2004 4.041 4.041 4.041 4.041 0 +0.00(+0.00%)
Mar 03, 2004 3.873 4.041 3.873 4.041 4,503 +0.00(+0.00%)
Mar 02, 2004 3.954 4.072 3.898 4.041 23,482 +0.21(+5.35%)
Mar 01, 2004 4.041 4.041 3.836 3.836 3,699 -0.22(-5.51%)
Feb 27, 2004 4.010 4.061 3.948 4.060 7,237 +0.30(+7.92%)
Feb 26, 2004 4.010 4.010 3.762 3.762 6,916 -0.25(-6.19%)
Feb 25, 2004 3.625 4.072 3.625 4.010 4,342 +0.34(+9.14%)
Feb 24, 2004 3.817 3.817 3.674 3.674 321 -0.30(-7.66%)
Feb 23, 2004 3.979 3.979 3.979 3.979 0 +0.00(+0.00%)
Feb 20, 2004 3.699 3.979 3.699 3.979 5,307 +0.29(+7.93%)
Feb 19, 2004 3.872 4.024 3.687 3.687 7,559 -0.17(-4.51%)
Feb 18, 2004 4.041 4.166 3.693 3.861 3,377 +0.02(+0.65%)
Feb 17, 2004 3.836 3.836 3.836 3.836 321 -0.16(-3.89%)
Feb 13, 2004 3.992 3.992 3.992 3.992 0 +0.00(+0.00%)
Feb 12, 2004 3.886 3.992 3.836 3.992 5,790 +0.11(+2.88%)
Feb 11, 2004 3.880 3.880 3.880 3.880 160 +0.06(+1.46%)
Feb 10, 2004 4.035 4.041 3.637 3.824 11,419 -0.13(-3.30%)
Feb 09, 2004 4.103 4.103 3.805 3.954 7,077 -0.18(-4.36%)
Feb 06, 2004 4.141 4.246 3.755 4.135 26,860 -0.03(-0.73%)
Feb 05, 2004 4.041 4.196 3.581 4.165 53,560 +0.12(+3.06%)
Feb 04, 2004 3.917 4.041 3.917 4.041 2,412 +0.12(+3.17%)
Feb 03, 2004 3.985 4.023 3.917 3.917 4,342 -0.09(-2.33%)
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.