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, 2005 5.924 6.577 5.713 6.098 790,990 +0.51(+9.12%)
May 27, 2005 5.066 5.588 5.047 5.588 138,740 +0.53(+10.58%)
May 26, 2005 5.284 5.352 5.035 5.054 82,783 -0.24(-4.61%)
May 25, 2005 5.221 5.298 5.172 5.298 16,603 +0.08(+1.46%)
May 24, 2005 5.377 5.377 5.147 5.221 33,622 -0.21(-3.78%)
May 23, 2005 5.439 5.681 5.408 5.427 55,656 -0.01(-0.23%)
May 20, 2005 5.159 5.594 4.985 5.439 134,713 +0.33(+6.45%)
May 19, 2005 5.035 5.340 4.911 5.110 144,522 +0.16(+3.25%)
May 18, 2005 5.116 5.116 4.824 4.949 282,013 -0.17(-3.27%)
May 17, 2005 5.377 5.408 5.004 5.116 139,353 -0.09(-1.79%)
May 16, 2005 5.594 5.781 5.203 5.209 226,011 -0.33(-5.95%)
May 13, 2005 6.371 6.458 5.470 5.538 402,411 -0.83(-13.08%)
May 12, 2005 6.371 6.838 6.073 6.372 610,177 +0.15(+2.41%)
May 11, 2005 5.768 6.521 5.607 6.222 578,887 +0.48(+8.45%)
May 10, 2005 6.527 6.931 5.557 5.737 1,187,284 +1.39(+31.86%)
May 09, 2005 4.550 4.848 4.351 4.351 10,600 +0.01(+0.14%)
May 06, 2005 4.308 4.345 4.308 4.345 5,099 +0.06(+1.30%)
May 05, 2005 4.289 4.289 4.289 4.289 0 +0.00(+0.00%)
May 04, 2005 4.040 4.289 4.040 4.289 4,182 +0.25(+6.15%)
May 03, 2005 3.798 4.196 3.798 4.040 12,065 -0.07(-1.66%)
May 02, 2005 4.600 4.600 4.109 4.109 563 -0.40(-8.95%)
Apr 29, 2005 4.351 4.513 4.351 4.513 966 +0.11(+2.54%)
Apr 28, 2005 4.290 4.401 4.290 4.401 563 +0.05(+1.14%)
Apr 27, 2005 4.413 4.507 4.351 4.351 1,623 -0.03(-0.71%)
Apr 26, 2005 4.209 4.382 4.209 4.382 353 +0.04(+0.86%)
Apr 25, 2005 4.165 4.345 4.165 4.345 1,990 +0.14(+3.40%)
Apr 22, 2005 4.295 4.295 4.071 4.202 8,003 +0.06(+1.35%)
Apr 21, 2005 4.388 4.388 4.134 4.146 14,800 -0.33(-7.36%)
Apr 20, 2005 4.444 4.606 4.357 4.476 11,790 +0.05(+1.12%)
Apr 19, 2005 4.500 4.599 4.382 4.426 11,169 -0.30(-6.32%)
Apr 18, 2005 4.662 4.724 4.556 4.724 2,413 +0.06(+1.20%)
Apr 15, 2005 4.668 4.668 4.668 4.668 0 +0.00(+0.00%)
Apr 14, 2005 5.016 5.016 4.668 4.668 7,025 +0.19(+4.31%)
Apr 13, 2005 4.513 4.650 4.476 4.476 2,186 -0.17(-3.61%)
Apr 12, 2005 4.631 4.724 4.587 4.643 5,633 -0.10(-2.10%)
Apr 11, 2005 4.743 4.743 4.743 4.743 0 +0.00(+0.00%)
Apr 08, 2005 5.277 5.277 4.737 4.743 6,911 -0.32(-6.27%)
Apr 07, 2005 4.755 5.060 4.755 5.060 13,455 +0.14(+2.78%)
Apr 06, 2005 4.917 5.113 4.917 4.923 2,574 -0.17(-3.41%)
Apr 05, 2005 5.259 5.259 5.097 5.097 482 -0.35(-6.45%)
Apr 04, 2005 5.476 5.476 5.448 5.448 566 +0.19(+3.59%)
Apr 01, 2005 5.495 5.582 5.259 5.259 1,126 -0.13(-2.41%)
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%)
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.