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

C S P Inc (NQ: CSPI )

14.28 -1.13 (-7.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2007 4.694 4.744 4.657 4.675 26,455 -0.05(-1.05%)
Oct 30, 2007 4.744 4.744 4.725 4.725 1,447 -0.03(-0.65%)
Oct 29, 2007 4.818 4.881 4.756 4.756 15,218 +0.00(+0.00%)
Oct 26, 2007 4.775 4.775 4.731 4.756 10,100 -0.02(-0.39%)
Oct 25, 2007 4.756 4.837 4.756 4.775 3,297 -0.01(-0.26%)
Oct 24, 2007 4.831 4.831 4.787 4.787 15,762 -0.06(-1.28%)
Oct 23, 2007 4.874 4.874 4.850 4.850 3,860 -0.01(-0.26%)
Oct 22, 2007 4.912 4.912 4.862 4.862 10,293 -0.01(-0.26%)
Oct 19, 2007 4.891 4.905 4.850 4.874 31,873 -0.07(-1.38%)
Oct 18, 2007 4.881 4.943 4.825 4.943 5,549 +0.02(+0.38%)
Oct 17, 2007 4.943 4.974 4.881 4.924 18,218 +0.02(+0.51%)
Oct 16, 2007 4.943 4.974 4.843 4.899 37,049 -0.02(-0.38%)
Oct 15, 2007 5.695 5.695 4.731 4.918 120,693 +0.25(+5.33%)
Oct 12, 2007 4.688 4.738 4.638 4.669 13,028 -0.04(-0.92%)
Oct 11, 2007 4.672 4.731 4.672 4.713 11,406 +0.01(+0.26%)
Oct 10, 2007 4.812 4.812 4.651 4.700 4,540 -0.04(-0.79%)
Oct 09, 2007 4.688 4.831 4.539 4.738 6,916 -0.01(-0.13%)
Oct 08, 2007 4.731 4.744 4.731 4.744 482 +0.02(+0.39%)
Oct 05, 2007 4.762 4.762 4.718 4.725 11,387 +0.04(+0.80%)
Oct 04, 2007 4.694 4.694 4.688 4.688 18,216 -0.03(-0.66%)
Oct 03, 2007 4.769 4.769 4.719 4.719 18,014 -0.02(-0.52%)
Oct 02, 2007 4.607 4.781 4.607 4.744 3,216 -0.03(-0.65%)
Oct 01, 2007 4.881 4.881 4.725 4.775 9,198 -0.03(-0.65%)
Sep 28, 2007 4.843 4.893 4.663 4.806 11,784 -0.05(-1.02%)
Sep 27, 2007 4.856 4.881 4.856 4.856 3,618 -0.01(-0.13%)
Sep 26, 2007 4.675 4.912 4.669 4.862 17,145 +0.16(+3.30%)
Sep 25, 2007 4.688 4.707 4.663 4.707 15,569 +0.01(+0.26%)
Sep 24, 2007 4.663 4.694 4.663 4.694 5,146 +0.03(+0.67%)
Sep 21, 2007 4.806 4.806 4.613 4.663 15,944 -0.11(-2.22%)
Sep 20, 2007 4.545 4.812 4.545 4.769 11,065 +0.06(+1.32%)
Sep 19, 2007 4.520 4.707 4.520 4.707 6,433 +0.09(+1.88%)
Sep 18, 2007 4.545 4.619 4.545 4.619 25,633 +0.07(+1.64%)
Sep 17, 2007 4.508 4.557 4.508 4.545 4,735 +0.06(+1.23%)
Sep 14, 2007 4.477 4.495 4.477 4.490 2,943 +0.01(+0.15%)
Sep 13, 2007 4.607 4.607 4.483 4.483 17,652 -0.16(-3.35%)
Sep 12, 2007 4.663 4.682 4.582 4.638 13,180 -0.01(-0.13%)
Sep 11, 2007 4.570 4.669 4.508 4.644 25,615 +0.11(+2.33%)
Sep 10, 2007 4.638 4.638 4.476 4.539 14,720 -0.17(-3.57%)
Sep 07, 2007 4.707 4.707 4.707 4.707 0 +0.00(+0.00%)
Sep 06, 2007 4.713 4.713 4.694 4.707 1,125 -0.02(-0.39%)
Sep 05, 2007 4.794 4.806 4.725 4.725 14,195 +0.02(+0.53%)
Sep 04, 2007 4.649 4.762 4.545 4.700 14,514 +0.06(+1.34%)
Aug 31, 2007 4.489 4.638 4.489 4.638 4,733 +0.03(+0.67%)
Aug 30, 2007 4.657 4.744 4.570 4.607 12,931 -0.02(-0.54%)
Aug 29, 2007 4.483 4.752 4.483 4.632 7,805 -0.09(-1.87%)
Aug 28, 2007 4.769 4.769 4.582 4.720 25,766 -0.07(-1.41%)
Aug 27, 2007 4.893 4.893 4.787 4.787 11,577 +0.04(+0.92%)
Aug 24, 2007 4.669 4.831 4.439 4.744 75,280 +0.09(+2.01%)
Aug 23, 2007 4.949 4.967 4.588 4.651 45,670 -0.32(-6.38%)
Aug 22, 2007 4.794 5.005 4.787 4.968 57,822 +0.13(+2.70%)
Aug 21, 2007 4.787 4.974 4.669 4.837 39,669 +0.07(+1.43%)
Aug 20, 2007 4.850 4.943 4.731 4.769 20,623 +0.00(+0.00%)
Aug 17, 2007 4.607 4.874 4.607 4.769 17,026 +0.01(+0.26%)
Aug 16, 2007 4.694 4.756 4.476 4.756 24,076 -0.04(-0.78%)
Aug 15, 2007 4.797 4.856 4.794 4.794 8,363 -0.02(-0.52%)
Aug 14, 2007 4.837 5.061 4.818 4.818 30,275 -0.06(-1.27%)
Aug 13, 2007 4.974 5.260 4.756 4.881 85,121 -0.09(-1.88%)
Aug 10, 2007 5.167 5.328 4.856 4.974 103,702 -0.16(-3.03%)
Aug 09, 2007 5.795 5.813 5.129 5.129 126,823 -0.71(-12.23%)
Aug 08, 2007 6.528 6.528 5.788 5.844 81,306 -0.37(-5.91%)
Aug 07, 2007 5.956 6.267 5.956 6.211 27,794 +0.18(+2.99%)
Aug 06, 2007 6.093 6.155 6.025 6.031 24,599 -0.12(-1.92%)
Aug 03, 2007 6.149 6.155 5.751 6.149 8,444 +0.12(+1.96%)
Aug 02, 2007 6.031 6.031 6.031 6.031 160 -0.10(-1.62%)
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.