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 (%)
Mar 31, 2005 5.533 5.533 5.277 5.389 5,051 -0.01(-0.23%)
Mar 30, 2005 5.191 5.657 5.191 5.402 15,777 +0.12(+2.24%)
Mar 29, 2005 5.594 5.594 5.191 5.284 3,828 -0.03(-0.58%)
Mar 28, 2005 4.973 5.532 4.973 5.315 11,251 +0.32(+6.48%)
Mar 24, 2005 4.793 5.159 4.793 4.991 8,204 +0.38(+8.22%)
Mar 23, 2005 4.594 4.886 4.594 4.612 5,471 +0.10(+2.20%)
Mar 22, 2005 4.401 4.880 4.395 4.513 50,189 +0.34(+8.20%)
Mar 21, 2005 4.351 4.351 3.779 4.171 11,809 -0.22(-4.96%)
Mar 18, 2005 4.469 4.500 4.364 4.388 9,169 -0.11(-2.45%)
Mar 17, 2005 4.499 4.499 4.499 4.499 0 +0.00(+0.00%)
Mar 16, 2005 4.499 4.499 4.499 4.499 643 +0.01(+0.24%)
Mar 15, 2005 4.451 4.488 4.451 4.488 645 +0.02(+0.42%)
Mar 14, 2005 4.395 4.507 4.395 4.469 1,930 +0.02(+0.56%)
Mar 11, 2005 4.517 4.749 4.444 4.444 2,091 -0.23(-4.92%)
Mar 10, 2005 4.674 4.674 4.674 4.674 321 -0.08(-1.70%)
Mar 09, 2005 4.382 4.836 4.382 4.755 25,313 +0.09(+2.00%)
Mar 08, 2005 4.830 4.880 4.382 4.662 48,836 -0.31(-6.25%)
Mar 07, 2005 4.967 4.973 4.954 4.973 804 +0.15(+3.09%)
Mar 04, 2005 4.898 4.898 4.761 4.824 5,472 -0.07(-1.40%)
Mar 03, 2005 4.862 4.892 4.862 4.892 1,608 -0.07(-1.50%)
Mar 02, 2005 5.059 5.059 4.817 4.967 4,834 -0.07(-1.48%)
Mar 01, 2005 4.873 5.076 4.830 5.041 11,610 +0.07(+1.50%)
Feb 28, 2005 5.010 5.047 4.880 4.967 20,743 +0.06(+1.14%)
Feb 25, 2005 4.805 5.078 4.799 4.911 20,851 -0.02(-0.38%)
Feb 24, 2005 5.035 5.035 4.761 4.929 21,685 -0.11(-2.11%)
Feb 23, 2005 5.302 5.302 5.035 5.036 10,440 -0.06(-1.21%)
Feb 22, 2005 5.837 5.843 4.761 5.097 177,343 -0.89(-14.85%)
Feb 18, 2005 6.067 6.092 5.874 5.986 4,028 +0.14(+2.34%)
Feb 17, 2005 5.800 6.085 5.787 5.849 21,095 +0.02(+0.32%)
Feb 16, 2005 6.117 6.117 5.831 5.831 3,700 -0.01(-0.11%)
Feb 15, 2005 5.725 6.011 5.725 5.837 805 -0.04(-0.63%)
Feb 14, 2005 6.228 6.247 5.750 5.874 3,716 -0.21(-3.47%)
Feb 11, 2005 5.807 6.197 5.713 6.085 7,387 -0.12(-2.00%)
Feb 10, 2005 5.998 6.210 5.986 6.210 4,665 +0.21(+3.52%)
Feb 09, 2005 5.967 5.998 5.706 5.998 2,754 -0.21(-3.31%)
Feb 08, 2005 5.601 6.204 5.601 6.204 4,745 +0.26(+4.39%)
Feb 07, 2005 5.445 6.197 5.445 5.942 8,367 -0.27(-4.40%)
Feb 04, 2005 6.092 6.241 6.092 6.216 3,378 +0.17(+2.78%)
Feb 03, 2005 5.663 6.390 5.315 6.048 12,094 +0.21(+3.62%)
Feb 02, 2005 5.594 6.402 5.594 5.837 35,553 +0.32(+5.74%)
Feb 01, 2005 5.974 5.974 5.458 5.520 16,946 -0.46(-7.69%)
Jan 31, 2005 6.185 6.185 5.974 5.980 2,574 +0.01(+0.10%)
Jan 28, 2005 5.793 6.465 5.793 5.974 7,536 +0.16(+2.78%)
Jan 27, 2005 5.321 5.837 5.321 5.812 12,524 +0.40(+7.35%)
Jan 26, 2005 5.284 5.756 5.228 5.414 13,529 -0.20(-3.53%)
Jan 25, 2005 5.612 5.612 5.612 5.612 0 +0.00(+0.00%)
Jan 24, 2005 5.612 5.612 5.612 5.612 0 +0.00(+0.00%)
Jan 21, 2005 5.612 5.612 5.612 5.612 0 +0.00(+0.00%)
Jan 20, 2005 5.315 5.612 5.314 5.612 13,277 -0.08(-1.32%)
Jan 19, 2005 5.128 5.713 5.128 5.688 26,222 +0.37(+7.02%)
Jan 18, 2005 5.408 5.613 5.047 5.315 13,400 -0.32(-5.74%)
Jan 14, 2005 5.768 5.768 5.383 5.639 33,947 +0.00(+0.01%)
Jan 13, 2005 5.632 5.706 5.570 5.638 9,689 +0.01(+0.11%)
Jan 12, 2005 5.613 5.750 5.594 5.632 8,445 -0.12(-2.05%)
Jan 11, 2005 6.030 6.085 5.389 5.750 77,102 +0.05(+0.87%)
Jan 10, 2005 6.185 6.185 5.625 5.700 66,444 -0.16(-2.65%)
Jan 07, 2005 5.924 6.154 5.812 5.855 34,411 -0.11(-1.88%)
Jan 06, 2005 5.986 6.073 5.769 5.967 36,352 +0.07(+1.27%)
Jan 05, 2005 5.998 5.998 5.657 5.893 10,553 +0.04(+0.74%)
Jan 04, 2005 6.415 6.415 5.663 5.849 67,313 -0.21(-3.49%)
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.