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 (%)
May 31, 2007 5.540 5.683 5.533 5.596 11,017 +0.01(+0.22%)
May 30, 2007 5.564 5.689 5.490 5.583 41,445 +0.01(+0.11%)
May 29, 2007 5.571 5.639 5.571 5.577 2,629 -0.12(-2.07%)
May 25, 2007 5.689 5.695 5.676 5.695 7,237 +0.01(+0.22%)
May 24, 2007 5.540 5.683 5.540 5.683 3,635 +0.09(+1.67%)
May 23, 2007 5.533 5.596 5.477 5.589 5,050 -0.01(-0.11%)
May 22, 2007 5.639 5.639 5.533 5.596 17,306 -0.01(-0.22%)
May 21, 2007 5.533 5.689 5.533 5.608 11,496 -0.17(-3.01%)
May 18, 2007 5.470 5.782 5.470 5.782 8,202 +0.14(+2.42%)
May 17, 2007 5.540 5.714 5.453 5.645 16,727 +0.05(+0.89%)
May 16, 2007 5.459 5.596 5.446 5.596 3,298 +0.07(+1.24%)
May 15, 2007 5.546 5.660 5.527 5.527 8,447 -0.14(-2.41%)
May 14, 2007 5.689 5.695 5.490 5.664 28,061 +0.01(+0.11%)
May 11, 2007 5.670 5.670 5.645 5.658 8,022 +0.02(+0.44%)
May 10, 2007 5.652 5.658 5.471 5.633 31,510 +0.02(+0.31%)
May 09, 2007 5.409 5.639 5.403 5.615 85,700 +0.28(+5.27%)
May 08, 2007 6.037 6.298 5.254 5.334 391,980 -0.80(-13.07%)
May 07, 2007 6.118 6.155 6.043 6.136 23,719 +0.11(+1.75%)
May 04, 2007 6.124 6.192 5.969 6.031 25,663 -0.12(-1.92%)
May 03, 2007 6.087 6.186 5.975 6.149 16,746 +0.02(+0.30%)
May 02, 2007 6.211 6.211 5.906 6.130 39,642 +0.01(+0.10%)
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.