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 (%)
Dec 31, 2003 3.624 4.283 3.580 3.835 14,478 +0.26(+7.30%)
Dec 30, 2003 3.388 4.103 3.207 3.574 38,980 +0.06(+1.77%)
Dec 29, 2003 3.754 3.754 3.401 3.512 6,650 -0.24(-6.46%)
Dec 26, 2003 3.736 3.754 3.593 3.754 643 -0.04(-0.98%)
Dec 24, 2003 3.338 3.792 3.338 3.792 965 +0.09(+2.52%)
Dec 23, 2003 3.301 3.699 3.301 3.699 321 +0.00(+0.00%)
Dec 22, 2003 3.543 3.699 3.382 3.699 7,993 +0.31(+9.17%)
Dec 19, 2003 3.152 3.419 3.152 3.388 6,073 +0.00(+0.00%)
Dec 18, 2003 3.394 3.574 3.326 3.388 4,504 +0.01(+0.18%)
Dec 17, 2003 3.655 3.655 3.263 3.382 10,778 -0.01(-0.18%)
Dec 16, 2003 3.835 3.835 3.294 3.388 12,573 -0.26(-7.16%)
Dec 15, 2003 3.630 3.711 3.345 3.649 2,300 -0.06(-1.68%)
Dec 12, 2003 3.419 3.711 3.419 3.711 5,432 +0.09(+2.58%)
Dec 11, 2003 3.506 3.643 3.431 3.618 16,409 -0.06(-1.69%)
Dec 10, 2003 3.941 3.941 3.431 3.680 11,566 -0.32(-8.07%)
Dec 09, 2003 3.723 4.009 3.717 4.003 7,094 +0.27(+7.33%)
Dec 08, 2003 3.723 3.885 3.723 3.730 8,957 +0.16(+4.53%)
Dec 05, 2003 3.512 3.605 3.512 3.568 643 -0.12(-3.20%)
Dec 04, 2003 3.580 3.686 3.493 3.686 28,719 +0.06(+1.54%)
Dec 03, 2003 3.605 3.630 3.605 3.630 5,341 -0.10(-2.67%)
Dec 02, 2003 3.500 3.742 3.500 3.730 5,688 +0.32(+9.29%)
Dec 01, 2003 3.394 3.413 3.394 3.413 1,126 +0.04(+1.11%)
Nov 28, 2003 3.375 3.375 3.375 3.375 160 +0.00(+0.00%)
Nov 26, 2003 3.543 3.587 3.201 3.375 12,482 -0.23(-6.38%)
Nov 25, 2003 3.339 3.711 3.339 3.605 8,365 +0.08(+2.29%)
Nov 24, 2003 3.419 3.618 3.419 3.524 9,073 +0.14(+4.04%)
Nov 21, 2003 4.034 4.034 3.201 3.388 16,169 -0.51(-13.08%)
Nov 20, 2003 4.040 4.040 3.120 3.897 6,241 -0.16(-3.83%)
Nov 19, 2003 4.165 4.351 3.829 4.053 24,324 -0.08(-1.95%)
Nov 18, 2003 3.730 4.351 3.580 4.134 85,249 +0.40(+10.83%)
Nov 17, 2003 3.127 3.730 3.096 3.730 106,032 +0.50(+15.38%)
Nov 14, 2003 3.183 3.295 3.127 3.232 9,166 -0.08(-2.44%)
Nov 13, 2003 3.270 3.313 3.183 3.313 2,252 -0.03(-0.93%)
Nov 12, 2003 3.101 3.344 3.101 3.344 3,700 +0.20(+6.30%)
Nov 11, 2003 3.151 3.251 3.107 3.146 3,539 -0.09(-2.86%)
Nov 10, 2003 3.101 3.394 3.101 3.239 2,731 -0.08(-2.42%)
Nov 07, 2003 3.276 3.357 3.108 3.319 6,837 -0.10(-2.93%)
Nov 06, 2003 3.382 3.419 3.238 3.419 2,083 +0.16(+4.76%)
Nov 05, 2003 3.370 3.370 3.163 3.263 4,350 -0.14(-4.02%)
Nov 04, 2003 3.326 3.413 3.133 3.400 10,128 +0.11(+3.21%)
Nov 03, 2003 3.176 3.314 3.139 3.294 13,024 -0.11(-3.28%)
Oct 31, 2003 3.400 3.406 3.188 3.406 7,075 +0.15(+4.58%)
Oct 30, 2003 3.300 3.251 3.251 3.257 482 -0.04(-1.30%)
Oct 29, 2003 3.314 3.314 3.139 3.300 4,182 -0.06(-1.69%)
Oct 28, 2003 3.139 3.357 3.139 3.357 4,987 +0.06(+1.69%)
Oct 27, 2003 3.282 3.419 3.139 3.301 25,740 +0.05(+1.47%)
Oct 24, 2003 3.543 3.543 3.108 3.253 11,904 -0.20(-5.71%)
Oct 23, 2003 3.127 3.481 3.127 3.450 26,222 +0.30(+9.47%)
Oct 22, 2003 3.096 3.164 3.096 3.152 23,487 -0.02(-0.57%)
Oct 21, 2003 3.114 3.207 3.071 3.170 38,127 -0.09(-2.69%)
Oct 20, 2003 3.301 3.419 3.214 3.257 9,009 +0.02(+0.50%)
Oct 17, 2003 3.241 3.241 3.241 3.241 321 -0.02(-0.69%)
Oct 16, 2003 3.345 3.263 3.263 3.263 4,745 -0.08(-2.43%)
Oct 15, 2003 3.425 3.450 3.307 3.345 14,317 -0.05(-1.45%)
Oct 14, 2003 3.382 3.481 3.319 3.394 61,293 +0.09(+2.63%)
Oct 13, 2003 3.344 3.357 3.307 3.307 6,402 -0.05(-1.46%)
Oct 10, 2003 3.382 3.382 3.263 3.356 9,491 +0.06(+1.87%)
Oct 09, 2003 3.257 3.419 3.201 3.294 25,408 +0.06(+1.94%)
Oct 08, 2003 3.232 3.257 3.176 3.232 3,539 -0.03(-0.97%)
Oct 07, 2003 3.201 3.294 3.176 3.263 22,039 +0.07(+2.14%)
Oct 06, 2003 3.139 3.201 3.108 3.195 27,831 +0.06(+1.78%)
Oct 03, 2003 3.139 3.270 3.089 3.139 36,196 +0.05(+1.61%)
Oct 02, 2003 3.145 3.201 3.046 3.089 30,083 -0.02(-0.60%)
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.