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 (%)
Sep 29, 2006 5.347 5.399 5.347 5.399 1,071 -0.05(-0.87%)
Sep 28, 2006 5.490 5.490 5.353 5.446 1,286 -0.10(-1.79%)
Sep 27, 2006 5.596 5.596 5.154 5.546 21,765 +0.01(+0.22%)
Sep 26, 2006 5.446 5.558 5.428 5.533 17,049 +0.14(+2.53%)
Sep 25, 2006 5.111 5.434 5.098 5.397 20,265 +0.13(+2.48%)
Sep 22, 2006 5.297 5.384 5.266 5.266 1,769 -0.11(-1.97%)
Sep 21, 2006 5.210 5.378 5.210 5.372 11,678 +0.15(+2.86%)
Sep 20, 2006 5.160 5.247 5.092 5.223 16,252 +0.12(+2.44%)
Sep 19, 2006 5.061 5.098 5.054 5.098 4,986 +0.07(+1.36%)
Sep 18, 2006 5.067 5.067 5.030 5.030 5,018 +0.04(+0.75%)
Sep 15, 2006 5.019 5.019 4.993 4.993 482 -0.09(-1.71%)
Sep 14, 2006 4.961 5.129 4.961 5.080 3,055 -0.09(-1.80%)
Sep 13, 2006 5.017 5.173 5.017 5.173 2,880 +0.02(+0.36%)
Sep 12, 2006 5.086 5.216 5.086 5.154 10,822 +0.06(+1.22%)
Sep 11, 2006 5.191 5.191 5.080 5.092 5,790 -0.10(-1.92%)
Sep 08, 2006 4.974 5.191 4.974 5.191 1,286 +0.13(+2.64%)
Sep 07, 2006 4.999 5.191 4.980 5.058 9,811 -0.08(-1.51%)
Sep 06, 2006 5.024 5.148 4.993 5.136 5,629 -0.02(-0.36%)
Sep 05, 2006 4.974 5.198 4.974 5.154 9,489 +0.09(+1.84%)
Sep 01, 2006 5.030 5.279 5.030 5.061 21,872 +0.04(+0.74%)
Aug 31, 2006 4.968 5.061 4.968 5.024 13,510 +0.08(+1.64%)
Aug 30, 2006 4.843 4.974 4.800 4.943 11,569 -0.03(-0.63%)
Aug 29, 2006 4.912 4.974 4.912 4.974 2,568 -0.01(-0.25%)
Aug 28, 2006 4.850 5.048 4.837 4.986 6,116 -0.07(-1.47%)
Aug 25, 2006 5.061 5.061 5.061 5.061 0 +0.00(+0.00%)
Aug 24, 2006 4.874 5.061 4.874 5.061 965 +0.09(+1.75%)
Aug 23, 2006 4.912 4.974 4.862 4.974 3,459 -0.04(-0.74%)
Aug 22, 2006 5.042 5.092 4.937 5.011 19,767 +0.03(+0.51%)
Aug 21, 2006 5.142 5.142 4.943 4.986 5,894 -0.12(-2.32%)
Aug 18, 2006 5.036 5.184 4.930 5.104 4,503 +0.06(+1.23%)
Aug 17, 2006 4.924 5.042 4.924 5.042 1,930 +0.04(+0.75%)
Aug 16, 2006 5.123 5.191 4.974 5.005 78,442 -0.12(-2.42%)
Aug 15, 2006 4.818 5.210 4.675 5.129 48,926 +0.16(+3.12%)
Aug 14, 2006 5.061 5.061 4.974 4.974 12,706 +0.05(+1.01%)
Aug 11, 2006 4.974 4.981 4.912 4.924 10,467 -0.11(-2.25%)
Aug 10, 2006 4.974 5.037 4.918 5.037 7,955 +0.06(+1.27%)
Aug 09, 2006 5.129 5.129 4.974 4.974 9,409 -0.04(-0.87%)
Aug 08, 2006 4.818 5.210 4.818 5.017 35,738 +0.60(+13.50%)
Aug 07, 2006 4.302 4.421 4.265 4.421 1,769 +0.03(+0.71%)
Aug 04, 2006 4.389 4.389 4.389 4.389 0 +0.00(+0.00%)
Aug 03, 2006 4.389 4.389 4.389 4.389 0 +0.00(+0.00%)
Aug 02, 2006 4.414 4.414 4.278 4.389 1,601 -0.01(-0.28%)
Aug 01, 2006 4.402 4.402 4.402 4.402 0 +0.00(+0.00%)
Jul 31, 2006 4.445 4.470 4.377 4.402 1,447 +0.02(+0.40%)
Jul 28, 2006 4.346 4.384 4.259 4.384 3,216 +0.03(+0.74%)
Jul 27, 2006 4.333 4.352 4.333 4.352 321 +0.00(+0.00%)
Jul 26, 2006 4.352 4.352 4.259 4.352 965 -0.02(-0.43%)
Jul 25, 2006 4.290 4.495 4.271 4.371 7,559 +0.02(+0.57%)
Jul 24, 2006 4.321 4.346 4.321 4.346 482 +0.09(+2.04%)
Jul 21, 2006 4.259 4.259 4.259 4.259 0 +0.00(+0.00%)
Jul 20, 2006 4.389 4.389 4.259 4.259 2,573 -0.06(-1.44%)
Jul 19, 2006 4.271 4.414 4.271 4.321 4,423 -0.06(-1.28%)
Jul 18, 2006 4.346 4.377 4.346 4.377 321 +0.06(+1.29%)
Jul 17, 2006 4.358 4.358 4.296 4.321 10,615 -0.02(-0.52%)
Jul 14, 2006 4.365 4.365 4.284 4.343 1,286 +0.07(+1.54%)
Jul 13, 2006 4.383 4.433 4.278 4.278 10,297 -0.11(-2.41%)
Jul 12, 2006 4.383 4.383 4.383 4.383 7,945 -0.03(-0.70%)
Jul 11, 2006 4.383 4.414 4.302 4.414 3,136 +0.02(+0.57%)
Jul 10, 2006 4.389 4.389 4.389 4.389 321 -0.03(-0.70%)
Jul 07, 2006 4.333 4.495 4.333 4.421 2,843 -0.04(-0.98%)
Jul 06, 2006 4.489 4.489 4.464 4.464 321 +0.02(+0.42%)
Jul 05, 2006 4.389 4.464 4.309 4.445 6,272 +0.05(+1.13%)
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.