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 (%)
Oct 31, 2006 5.390 5.502 5.322 5.322 8,917 -0.21(-3.71%)
Oct 30, 2006 5.596 5.596 5.527 5.527 1,769 -0.06(-1.00%)
Oct 27, 2006 5.564 5.583 5.564 5.583 482 +0.01(+0.11%)
Oct 26, 2006 5.583 5.583 5.577 5.577 804 +0.15(+2.75%)
Oct 25, 2006 5.185 5.645 5.185 5.428 2,856 +0.10(+1.87%)
Oct 24, 2006 5.359 5.658 5.291 5.328 5,347 -0.19(-3.49%)
Oct 23, 2006 5.670 5.751 5.403 5.521 1,688 +0.01(+0.23%)
Oct 20, 2006 5.683 5.683 5.509 5.509 1,195 -0.04(-0.78%)
Oct 19, 2006 5.471 5.683 5.471 5.552 3,826 -0.04(-0.78%)
Oct 18, 2006 5.589 5.683 5.471 5.596 6,916 +0.09(+1.69%)
Oct 17, 2006 5.353 5.502 5.353 5.502 5,468 +0.11(+2.08%)
Oct 16, 2006 5.496 5.496 5.390 5.390 4,987 -0.04(-0.80%)
Oct 13, 2006 5.490 5.490 5.285 5.434 11,077 +0.07(+1.39%)
Oct 12, 2006 5.490 5.496 5.285 5.359 4,535 +0.00(+0.00%)
Oct 11, 2006 5.490 5.490 5.216 5.359 3,485 -0.02(-0.35%)
Oct 10, 2006 5.440 5.468 5.223 5.378 11,488 -0.05(-0.92%)
Oct 09, 2006 5.024 5.484 5.024 5.428 1,640 +0.29(+5.69%)
Oct 06, 2006 5.030 5.229 3.426 5.136 23,582 -0.30(-5.60%)
Oct 05, 2006 5.210 5.571 5.210 5.440 6,433 +0.04(+0.81%)
Oct 04, 2006 5.552 5.596 5.303 5.397 7,559 -0.04(-0.80%)
Oct 03, 2006 5.658 5.745 5.341 5.440 10,649 -0.16(-2.78%)
Oct 02, 2006 5.527 5.596 5.471 5.596 19,230 +0.20(+3.64%)
Sep 29, 2006 5.347 5.399 5.347 5.399 1,071 -0.05(-0.87%)
Sep 28, 2006 5.490 5.490 5.353 5.446 1,286 -0.10(-1.79%)
Sep 27, 2006 5.596 5.596 5.154 5.546 21,765 +0.01(+0.22%)
Sep 26, 2006 5.446 5.558 5.428 5.533 17,049 +0.14(+2.53%)
Sep 25, 2006 5.111 5.434 5.098 5.397 20,265 +0.13(+2.48%)
Sep 22, 2006 5.297 5.384 5.266 5.266 1,769 -0.11(-1.97%)
Sep 21, 2006 5.210 5.378 5.210 5.372 11,678 +0.15(+2.86%)
Sep 20, 2006 5.160 5.247 5.092 5.223 16,252 +0.12(+2.44%)
Sep 19, 2006 5.061 5.098 5.054 5.098 4,986 +0.07(+1.36%)
Sep 18, 2006 5.067 5.067 5.030 5.030 5,018 +0.04(+0.75%)
Sep 15, 2006 5.019 5.019 4.993 4.993 482 -0.09(-1.71%)
Sep 14, 2006 4.961 5.129 4.961 5.080 3,055 -0.09(-1.80%)
Sep 13, 2006 5.017 5.173 5.017 5.173 2,880 +0.02(+0.36%)
Sep 12, 2006 5.086 5.216 5.086 5.154 10,822 +0.06(+1.22%)
Sep 11, 2006 5.191 5.191 5.080 5.092 5,790 -0.10(-1.92%)
Sep 08, 2006 4.974 5.191 4.974 5.191 1,286 +0.13(+2.64%)
Sep 07, 2006 4.999 5.191 4.980 5.058 9,811 -0.08(-1.51%)
Sep 06, 2006 5.024 5.148 4.993 5.136 5,629 -0.02(-0.36%)
Sep 05, 2006 4.974 5.198 4.974 5.154 9,489 +0.09(+1.84%)
Sep 01, 2006 5.030 5.279 5.030 5.061 21,872 +0.04(+0.74%)
Aug 31, 2006 4.968 5.061 4.968 5.024 13,510 +0.08(+1.64%)
Aug 30, 2006 4.843 4.974 4.800 4.943 11,569 -0.03(-0.63%)
Aug 29, 2006 4.912 4.974 4.912 4.974 2,568 -0.01(-0.25%)
Aug 28, 2006 4.850 5.048 4.837 4.986 6,116 -0.07(-1.47%)
Aug 25, 2006 5.061 5.061 5.061 5.061 0 +0.00(+0.00%)
Aug 24, 2006 4.874 5.061 4.874 5.061 965 +0.09(+1.75%)
Aug 23, 2006 4.912 4.974 4.862 4.974 3,459 -0.04(-0.74%)
Aug 22, 2006 5.042 5.092 4.937 5.011 19,767 +0.03(+0.51%)
Aug 21, 2006 5.142 5.142 4.943 4.986 5,894 -0.12(-2.32%)
Aug 18, 2006 5.036 5.184 4.930 5.104 4,503 +0.06(+1.23%)
Aug 17, 2006 4.924 5.042 4.924 5.042 1,930 +0.04(+0.75%)
Aug 16, 2006 5.123 5.191 4.974 5.005 78,442 -0.12(-2.42%)
Aug 15, 2006 4.818 5.210 4.675 5.129 48,926 +0.16(+3.12%)
Aug 14, 2006 5.061 5.061 4.974 4.974 12,706 +0.05(+1.01%)
Aug 11, 2006 4.974 4.981 4.912 4.924 10,467 -0.11(-2.25%)
Aug 10, 2006 4.974 5.037 4.918 5.037 7,955 +0.06(+1.27%)
Aug 09, 2006 5.129 5.129 4.974 4.974 9,409 -0.04(-0.87%)
Aug 08, 2006 4.818 5.210 4.818 5.017 35,738 +0.60(+13.50%)
Aug 07, 2006 4.302 4.421 4.265 4.421 1,769 +0.03(+0.71%)
Aug 04, 2006 4.389 4.389 4.389 4.389 0 +0.00(+0.00%)
Aug 03, 2006 4.389 4.389 4.389 4.389 0 +0.00(+0.00%)
Aug 02, 2006 4.414 4.414 4.278 4.389 1,601 -0.01(-0.28%)
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.