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, 2008 3.687 3.780 3.687 3.749 13,710 +0.16(+4.51%)
Mar 28, 2008 3.606 3.786 3.513 3.587 25,412 -0.09(-2.53%)
Mar 27, 2008 3.855 3.855 3.674 3.681 6,916 -0.24(-6.18%)
Mar 26, 2008 3.575 3.923 3.482 3.923 24,106 +0.25(+6.95%)
Mar 25, 2008 3.768 3.768 3.631 3.668 4,609 -0.06(-1.67%)
Mar 24, 2008 3.650 3.730 3.650 3.730 9,991 +0.03(+0.84%)
Mar 21, 2008 3.693 3.761 3.625 3.699 17,592 +0.00(+0.00%)
Mar 20, 2008 3.693 3.761 3.625 3.699 17,592 +0.13(+3.66%)
Mar 19, 2008 3.519 3.774 3.519 3.569 11,033 +0.04(+1.23%)
Mar 18, 2008 3.612 3.730 3.525 3.525 16,399 -0.11(-2.91%)
Mar 17, 2008 3.631 3.811 3.612 3.631 22,799 -0.01(-0.17%)
Mar 14, 2008 3.637 3.730 3.637 3.637 4,022 -0.08(-2.17%)
Mar 13, 2008 3.494 3.743 3.494 3.718 10,779 +0.12(+3.46%)
Mar 12, 2008 3.618 3.786 3.587 3.594 19,863 -0.03(-0.86%)
Mar 11, 2008 3.538 3.724 3.538 3.625 17,975 -0.04(-1.02%)
Mar 10, 2008 3.606 3.674 3.376 3.662 13,734 +0.02(+0.68%)
Mar 07, 2008 3.519 3.656 3.494 3.637 16,148 +0.16(+4.46%)
Mar 06, 2008 3.699 3.749 3.469 3.482 41,633 -0.20(-5.41%)
Mar 05, 2008 3.730 3.786 3.668 3.681 32,108 -0.10(-2.63%)
Mar 04, 2008 3.768 3.780 3.730 3.780 9,570 +0.02(+0.49%)
Mar 03, 2008 3.892 3.892 3.761 3.761 14,597 -0.04(-1.14%)
Feb 29, 2008 3.805 3.911 3.761 3.805 20,647 -0.08(-2.08%)
Feb 28, 2008 3.824 3.886 3.793 3.886 16,188 +0.04(+0.93%)
Feb 27, 2008 3.842 3.873 3.768 3.850 18,379 +0.01(+0.36%)
Feb 26, 2008 3.789 3.948 3.780 3.836 28,345 +0.07(+1.98%)
Feb 25, 2008 3.942 3.979 3.761 3.761 38,884 -0.19(-4.87%)
Feb 22, 2008 4.128 4.141 3.954 3.954 41,283 -0.13(-3.20%)
Feb 21, 2008 4.035 4.190 4.035 4.085 15,263 +0.05(+1.23%)
Feb 20, 2008 3.954 4.035 3.954 4.035 23,445 +0.04(+1.09%)
Feb 19, 2008 3.992 4.054 3.985 3.992 25,272 +0.04(+1.10%)
Feb 18, 2008 3.929 3.948 3.929 3.948 6,945 +0.00(+0.00%)
Feb 15, 2008 3.929 3.948 3.929 3.948 6,945 +0.01(+0.32%)
Feb 14, 2008 3.967 4.009 3.849 3.936 31,788 -0.03(-0.78%)
Feb 13, 2008 4.253 4.253 3.849 3.967 150,198 -0.54(-12.00%)
Feb 12, 2008 4.508 4.632 4.508 4.508 18,890 -0.04(-0.82%)
Feb 11, 2008 4.539 4.638 4.476 4.545 56,207 +0.01(+0.27%)
Feb 08, 2008 4.458 4.613 4.458 4.532 38,653 -0.04(-0.82%)
Feb 07, 2008 4.675 4.675 4.439 4.570 23,929 -0.06(-1.34%)
Feb 06, 2008 4.725 4.725 4.452 4.632 52,324 +0.03(+0.74%)
Feb 05, 2008 4.607 4.688 4.508 4.598 18,207 -0.10(-2.05%)
Feb 04, 2008 4.663 4.694 4.545 4.694 65,516 +0.07(+1.48%)
Feb 01, 2008 4.651 4.651 4.439 4.626 40,692 +0.04(+0.81%)
Jan 31, 2008 4.564 4.588 4.492 4.588 19,730 +0.09(+2.07%)
Jan 30, 2008 4.588 4.588 4.377 4.495 15,365 -0.01(-0.14%)
Jan 29, 2008 4.427 4.570 4.358 4.501 15,516 +0.03(+0.70%)
Jan 28, 2008 4.483 4.570 4.352 4.470 36,806 -0.08(-1.78%)
Jan 25, 2008 4.514 4.564 4.476 4.551 19,246 +0.04(+0.97%)
Jan 24, 2008 4.421 4.514 4.421 4.508 43,042 +0.09(+1.97%)
Jan 23, 2008 4.445 4.458 4.259 4.421 20,386 +0.00(+0.00%)
Jan 22, 2008 4.290 4.557 4.259 4.421 32,808 -0.14(-3.13%)
Jan 21, 2008 4.495 4.582 4.278 4.564 49,032 +0.00(+0.00%)
Jan 18, 2008 4.495 4.582 4.278 4.564 49,032 +0.14(+3.23%)
Jan 17, 2008 4.526 4.526 4.302 4.421 38,743 -0.04(-0.84%)
Jan 16, 2008 4.402 4.570 4.302 4.458 29,885 +0.10(+2.28%)
Jan 15, 2008 4.564 4.582 4.358 4.358 60,587 -0.08(-1.82%)
Jan 14, 2008 4.564 4.601 4.327 4.439 67,731 +0.07(+1.71%)
Jan 11, 2008 4.402 4.495 4.340 4.365 81,022 +0.01(+0.29%)
Jan 10, 2008 4.383 4.383 4.340 4.352 38,148 +0.01(+0.29%)
Jan 09, 2008 4.346 4.352 4.159 4.340 52,345 +0.04(+0.87%)
Jan 08, 2008 4.383 4.383 4.141 4.302 36,219 +0.08(+1.91%)
Jan 07, 2008 4.190 4.358 4.097 4.222 69,647 +0.19(+4.62%)
Jan 04, 2008 4.197 4.197 3.917 4.035 49,954 -0.12(-2.99%)
Jan 03, 2008 4.159 4.172 4.004 4.159 11,381 +0.00(+0.00%)
Jan 02, 2008 4.159 4.159 4.041 4.159 30,370 +0.00(+0.00%)
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.