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 30, 2007 5.732 5.852 5.732 5.739 21,036 +0.04(+0.65%)
Mar 29, 2007 5.782 5.782 5.658 5.701 29,873 -0.06(-0.97%)
Mar 28, 2007 5.596 6.112 5.565 5.757 58,961 +0.12(+2.09%)
Mar 27, 2007 5.751 5.770 5.602 5.639 36,995 -0.11(-1.95%)
Mar 26, 2007 5.782 5.913 5.689 5.751 64,286 -0.10(-1.70%)
Mar 23, 2007 5.844 5.980 5.844 5.851 16,423 +0.01(+0.11%)
Mar 22, 2007 5.857 5.869 5.608 5.844 110,856 -0.01(-0.21%)
Mar 21, 2007 6.025 6.031 5.776 5.857 63,208 -0.09(-1.57%)
Mar 20, 2007 6.112 6.255 5.950 5.950 39,550 -0.16(-2.64%)
Mar 19, 2007 6.286 6.292 5.757 6.112 109,543 -0.11(-1.69%)
Mar 16, 2007 6.342 6.360 6.168 6.217 62,494 -0.12(-1.93%)
Mar 15, 2007 6.367 6.516 6.304 6.339 69,250 -0.00(-0.04%)
Mar 14, 2007 6.684 6.715 6.317 6.342 60,308 -0.34(-5.12%)
Mar 13, 2007 6.758 6.847 6.404 6.684 88,636 -0.07(-1.10%)
Mar 12, 2007 7.026 7.386 6.715 6.758 497,651 -0.08(-1.18%)
Mar 09, 2007 6.646 7.150 6.379 6.839 257,395 +0.32(+4.94%)
Mar 08, 2007 6.093 6.982 5.782 6.517 193,229 +0.84(+14.81%)
Mar 07, 2007 5.540 5.676 5.540 5.676 4,000 +0.09(+1.67%)
Mar 06, 2007 4.949 5.689 4.949 5.583 58,478 +0.27(+5.03%)
Mar 05, 2007 5.440 5.689 5.098 5.316 13,150 -0.28(-5.00%)
Mar 02, 2007 5.521 5.596 5.512 5.596 1,610 -0.12(-2.17%)
Mar 01, 2007 5.720 5.720 5.720 5.720 0 +0.00(+0.00%)
Feb 28, 2007 5.689 5.751 5.496 5.720 4,279 +0.02(+0.33%)
Feb 27, 2007 5.583 5.726 5.453 5.701 5,626 +0.07(+1.33%)
Feb 26, 2007 5.844 5.844 5.602 5.627 2,126 -0.09(-1.58%)
Feb 23, 2007 5.701 5.900 5.602 5.717 22,041 +0.07(+1.27%)
Feb 22, 2007 5.679 5.679 5.645 5.645 5,055 -0.14(-2.37%)
Feb 21, 2007 5.409 5.782 4.986 5.782 28,792 +0.29(+5.20%)
Feb 20, 2007 5.608 6.323 5.036 5.496 258,968 -0.02(-0.34%)
Feb 16, 2007 5.191 5.680 5.191 5.515 3,699 +0.04(+0.68%)
Feb 15, 2007 5.502 5.502 5.477 5.477 804 -0.15(-2.65%)
Feb 14, 2007 5.422 5.720 4.800 5.627 31,783 +0.17(+3.08%)
Feb 13, 2007 5.453 5.620 5.453 5.459 3,377 -0.11(-2.01%)
Feb 12, 2007 5.533 5.571 5.490 5.571 643 +0.00(+0.00%)
Feb 09, 2007 5.689 5.689 5.502 5.571 2,406 -0.03(-0.55%)
Feb 08, 2007 5.689 5.689 5.564 5.602 7,974 +0.01(+0.14%)
Feb 07, 2007 5.596 5.602 5.564 5.594 1,206 -0.06(-1.13%)
Feb 06, 2007 5.689 5.689 5.658 5.658 2,787 +0.04(+0.66%)
Feb 05, 2007 5.471 5.683 5.415 5.620 5,955 +0.21(+3.91%)
Feb 02, 2007 5.322 5.409 5.297 5.409 18,897 +0.09(+1.75%)
Feb 01, 2007 5.316 5.316 5.316 5.316 0 +0.00(+0.00%)
Jan 31, 2007 5.192 5.316 5.192 5.316 321 -0.01(-0.12%)
Jan 30, 2007 5.322 5.322 5.322 5.322 1,881 +0.00(+0.00%)
Jan 29, 2007 5.310 5.322 5.279 5.322 2,948 +0.04(+0.71%)
Jan 26, 2007 5.285 5.322 5.223 5.285 2,412 +0.25(+5.07%)
Jan 25, 2007 4.731 5.030 4.731 5.030 4,817 +0.01(+0.12%)
Jan 24, 2007 5.001 5.055 5.001 5.024 1,125 +0.01(+0.12%)
Jan 23, 2007 5.067 5.067 4.974 5.017 4,838 -0.07(-1.35%)
Jan 22, 2007 5.086 5.316 4.930 5.086 15,657 -0.14(-2.62%)
Jan 19, 2007 5.223 5.223 5.223 5.223 0 +0.00(+0.00%)
Jan 18, 2007 5.223 5.223 5.223 5.223 0 +0.00(+0.00%)
Jan 17, 2007 5.104 5.223 5.104 5.223 1,769 +0.16(+3.07%)
Jan 16, 2007 5.223 5.403 5.036 5.067 4,344 -0.04(-0.73%)
Jan 12, 2007 5.347 5.415 5.036 5.104 6,121 -0.28(-5.20%)
Jan 11, 2007 5.347 5.415 5.136 5.384 1,367 +0.12(+2.30%)
Jan 10, 2007 5.285 5.471 5.160 5.263 6,856 -0.01(-0.18%)
Jan 09, 2007 5.098 5.272 5.055 5.272 1,236 +0.23(+4.56%)
Jan 08, 2007 4.961 5.098 4.961 5.042 5,709 -0.11(-2.17%)
Jan 05, 2007 5.154 5.154 5.154 5.154 321 +0.04(+0.73%)
Jan 04, 2007 4.800 5.117 4.800 5.117 482 +0.06(+1.11%)
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.