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

C S P Inc (NQ: CSPI )

14.57 +0.29 (+2.03%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 24, 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 (%)
Oct 31, 2006 5.389 5.501 5.321 5.321 8,918 -0.21(-3.71%)
Oct 30, 2006 5.594 5.594 5.526 5.526 1,769 -0.06(-1.00%)
Oct 27, 2006 5.563 5.582 5.563 5.582 482 +0.01(+0.11%)
Oct 26, 2006 5.582 5.582 5.576 5.576 804 +0.15(+2.75%)
Oct 25, 2006 5.184 5.644 5.184 5.427 2,857 +0.10(+1.87%)
Oct 24, 2006 5.358 5.657 5.290 5.327 5,349 -0.19(-3.49%)
Oct 23, 2006 5.669 5.750 5.402 5.520 1,689 +0.01(+0.23%)
Oct 20, 2006 5.681 5.681 5.507 5.507 1,195 -0.04(-0.78%)
Oct 19, 2006 5.470 5.681 5.470 5.551 3,827 -0.04(-0.78%)
Oct 18, 2006 5.588 5.681 5.470 5.594 6,917 +0.09(+1.69%)
Oct 17, 2006 5.352 5.501 5.352 5.501 5,469 +0.11(+2.08%)
Oct 16, 2006 5.495 5.495 5.389 5.389 4,988 -0.04(-0.80%)
Oct 13, 2006 5.489 5.489 5.284 5.433 11,079 +0.07(+1.39%)
Oct 12, 2006 5.489 5.495 5.284 5.358 4,536 +0.00(+0.00%)
Oct 11, 2006 5.489 5.489 5.215 5.358 3,486 -0.02(-0.35%)
Oct 10, 2006 5.439 5.467 5.221 5.377 11,491 -0.05(-0.92%)
Oct 09, 2006 5.023 5.483 5.023 5.427 1,640 +0.29(+5.69%)
Oct 06, 2006 5.029 5.228 3.425 5.134 23,587 -0.30(-5.60%)
Oct 05, 2006 5.209 5.570 5.209 5.439 6,435 +0.04(+0.81%)
Oct 04, 2006 5.551 5.594 5.302 5.395 7,561 -0.04(-0.80%)
Oct 03, 2006 5.657 5.744 5.340 5.439 10,651 -0.16(-2.78%)
Oct 02, 2006 5.526 5.594 5.470 5.594 19,234 +0.20(+3.64%)
Sep 29, 2006 5.346 5.398 5.346 5.398 1,071 -0.05(-0.87%)
Sep 28, 2006 5.489 5.489 5.352 5.445 1,287 -0.10(-1.79%)
Sep 27, 2006 5.594 5.594 5.153 5.545 21,769 +0.01(+0.22%)
Sep 26, 2006 5.445 5.557 5.427 5.532 17,052 +0.14(+2.53%)
Sep 25, 2006 5.110 5.433 5.097 5.395 20,270 +0.13(+2.48%)
Sep 22, 2006 5.296 5.383 5.265 5.265 1,769 -0.11(-1.97%)
Sep 21, 2006 5.209 5.377 5.209 5.371 11,681 +0.15(+2.86%)
Sep 20, 2006 5.159 5.246 5.091 5.221 16,256 +0.12(+2.44%)
Sep 19, 2006 5.060 5.097 5.053 5.097 4,987 +0.07(+1.36%)
Sep 18, 2006 5.066 5.066 5.029 5.029 5,019 +0.04(+0.75%)
Sep 15, 2006 5.018 5.018 4.991 4.991 482 -0.09(-1.71%)
Sep 14, 2006 4.960 5.128 4.960 5.078 3,056 -0.09(-1.80%)
Sep 13, 2006 5.016 5.172 5.016 5.172 2,881 +0.02(+0.36%)
Sep 12, 2006 5.085 5.215 5.085 5.153 10,825 +0.06(+1.22%)
Sep 11, 2006 5.190 5.190 5.078 5.091 5,791 -0.10(-1.92%)
Sep 08, 2006 4.973 5.190 4.973 5.190 1,287 +0.13(+2.64%)
Sep 07, 2006 4.998 5.190 4.979 5.057 9,813 -0.08(-1.51%)
Sep 06, 2006 5.023 5.147 4.991 5.134 5,630 -0.02(-0.36%)
Sep 05, 2006 4.973 5.197 4.973 5.153 9,491 +0.09(+1.84%)
Sep 01, 2006 5.029 5.277 5.029 5.060 21,877 +0.04(+0.74%)
Aug 31, 2006 4.967 5.060 4.967 5.023 13,513 +0.08(+1.64%)
Aug 30, 2006 4.842 4.973 4.799 4.942 11,571 -0.03(-0.63%)
Aug 29, 2006 4.911 4.973 4.911 4.973 2,569 -0.01(-0.25%)
Aug 28, 2006 4.848 5.047 4.836 4.985 6,118 -0.07(-1.47%)
Aug 25, 2006 5.060 5.060 5.060 5.060 0 +0.00(+0.00%)
Aug 24, 2006 4.873 5.060 4.873 5.060 965 +0.09(+1.75%)
Aug 23, 2006 4.911 4.973 4.861 4.973 3,460 -0.04(-0.74%)
Aug 22, 2006 5.041 5.091 4.936 5.010 19,771 +0.03(+0.50%)
Aug 21, 2006 5.141 5.141 4.942 4.985 5,896 -0.12(-2.32%)
Aug 18, 2006 5.035 5.182 4.929 5.103 4,504 +0.06(+1.23%)
Aug 17, 2006 4.923 5.041 4.923 5.041 1,930 +0.04(+0.75%)
Aug 16, 2006 5.122 5.190 4.973 5.004 78,458 -0.12(-2.42%)
Aug 15, 2006 4.817 5.209 4.674 5.128 48,936 +0.16(+3.12%)
Aug 14, 2006 5.060 5.060 4.973 4.973 12,709 +0.05(+1.01%)
Aug 11, 2006 4.973 4.980 4.911 4.923 10,469 -0.11(-2.25%)
Aug 10, 2006 4.973 5.036 4.917 5.036 7,956 +0.06(+1.27%)
Aug 09, 2006 5.128 5.128 4.973 4.973 9,411 -0.04(-0.87%)
Aug 08, 2006 4.817 5.209 4.817 5.016 35,746 +0.60(+13.50%)
Aug 07, 2006 4.301 4.420 4.264 4.420 1,769 +0.03(+0.71%)
Aug 04, 2006 4.388 4.388 4.388 4.388 0 +0.00(+0.00%)
Aug 03, 2006 4.388 4.388 4.388 4.388 0 +0.00(+0.00%)
Aug 02, 2006 4.413 4.413 4.277 4.388 1,602 -0.01(-0.28%)
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.