Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C S P Inc (NQ: CSPI )

14.35 +0.33 (+2.35%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 10, 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 (%)
Jul 29, 2005 6.384 6.620 6.228 6.620 37,775 +0.14(+2.21%)
Jul 28, 2005 6.477 6.645 6.216 6.477 102,731 +0.02(+0.39%)
Jul 27, 2005 6.092 6.676 6.092 6.452 271,682 +0.36(+5.92%)
Jul 26, 2005 5.768 6.179 5.768 6.092 46,999 +0.27(+4.70%)
Jul 25, 2005 6.117 6.117 5.756 5.818 31,563 -0.20(-3.31%)
Jul 22, 2005 6.154 6.247 5.967 6.017 23,564 -0.19(-3.11%)
Jul 21, 2005 6.278 6.278 6.123 6.210 80,501 -0.10(-1.57%)
Jul 20, 2005 5.625 6.365 5.625 6.309 227,525 +0.67(+11.91%)
Jul 19, 2005 5.657 5.694 5.607 5.638 11,381 +0.01(+0.22%)
Jul 18, 2005 5.601 5.632 5.520 5.625 12,306 -0.01(-0.22%)
Jul 15, 2005 5.681 5.731 5.632 5.638 8,365 -0.06(-0.98%)
Jul 14, 2005 5.750 5.880 5.657 5.694 26,471 -0.08(-1.40%)
Jul 13, 2005 5.594 5.837 5.594 5.775 37,483 +0.11(+1.98%)
Jul 12, 2005 5.507 5.663 5.377 5.663 88,418 +0.19(+3.52%)
Jul 11, 2005 5.532 5.532 5.327 5.470 12,387 +0.00(+0.00%)
Jul 08, 2005 5.470 5.557 5.445 5.470 18,983 -0.06(-1.12%)
Jul 07, 2005 5.327 5.532 5.110 5.532 34,213 +0.09(+1.60%)
Jul 06, 2005 5.514 5.514 5.364 5.445 6,299 +0.12(+2.34%)
Jul 05, 2005 5.464 5.532 5.234 5.321 9,169 -0.04(-0.70%)
Jul 01, 2005 5.128 5.420 5.097 5.358 22,361 +0.24(+4.74%)
Jun 30, 2005 5.526 5.526 5.091 5.116 37,786 -0.26(-4.86%)
Jun 29, 2005 5.246 5.395 5.221 5.377 33,946 +0.09(+1.65%)
Jun 28, 2005 5.128 5.501 5.128 5.290 35,236 +0.04(+0.71%)
Jun 27, 2005 5.259 5.284 5.178 5.253 23,407 -0.03(-0.59%)
Jun 24, 2005 5.277 5.346 5.259 5.284 18,902 -0.10(-1.85%)
Jun 23, 2005 5.558 5.607 5.383 5.383 41,843 -0.12(-2.15%)
Jun 22, 2005 5.594 5.594 5.470 5.501 36,563 -0.07(-1.33%)
Jun 21, 2005 5.532 5.594 5.470 5.575 41,505 +0.17(+3.21%)
Jun 20, 2005 5.489 5.489 5.321 5.402 20,603 -0.05(-0.91%)
Jun 17, 2005 5.302 5.451 5.302 5.451 32,750 +0.06(+1.04%)
Jun 16, 2005 5.594 5.594 5.302 5.395 62,023 -0.12(-2.25%)
Jun 15, 2005 5.594 5.594 5.340 5.520 79,451 -0.07(-1.33%)
Jun 14, 2005 5.246 5.737 5.178 5.594 78,545 +0.22(+4.05%)
Jun 13, 2005 5.650 5.706 5.377 5.377 74,062 -0.25(-4.42%)
Jun 10, 2005 5.818 5.818 5.470 5.625 52,730 -0.02(-0.44%)
Jun 09, 2005 5.669 5.781 5.626 5.650 34,520 -0.04(-0.76%)
Jun 08, 2005 5.905 5.974 5.688 5.694 77,943 -0.29(-4.78%)
Jun 07, 2005 5.818 6.092 5.818 5.980 41,377 +0.12(+2.01%)
Jun 06, 2005 5.843 6.092 5.750 5.862 23,849 -0.01(-0.21%)
Jun 03, 2005 6.079 6.110 5.793 5.874 39,179 -0.09(-1.55%)
Jun 02, 2005 5.806 6.154 5.781 5.967 103,354 +0.12(+2.01%)
Jun 01, 2005 5.980 6.347 5.824 5.849 175,854 -0.25(-4.08%)
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%)
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.