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 30, 2003 2.922 2.922 2.829 2.829 2,412 -0.11(-3.78%)
Sep 29, 2003 2.792 2.941 2.792 2.941 20,748 +0.06(+1.96%)
Sep 26, 2003 2.922 2.922 2.792 2.884 42,944 -0.03(-1.09%)
Sep 25, 2003 3.028 3.034 2.848 2.916 18,335 -0.10(-3.30%)
Sep 24, 2003 3.102 3.109 2.922 3.015 72,378 -0.12(-3.77%)
Sep 23, 2003 2.437 3.183 2.325 3.134 398,403 +0.48(+18.31%)
Sep 22, 2003 2.599 2.723 2.562 2.649 46,013 +0.01(+0.24%)
Sep 19, 2003 2.667 2.673 2.581 2.642 9,328 -0.01(-0.47%)
Sep 18, 2003 2.636 2.729 2.636 2.655 30,720 +0.09(+3.64%)
Sep 17, 2003 2.537 2.642 2.487 2.562 67,016 +0.02(+0.73%)
Sep 16, 2003 2.394 2.543 2.287 2.543 47,448 +0.15(+6.23%)
Sep 15, 2003 2.226 2.394 2.188 2.394 32,489 +0.00(+0.00%)
Sep 12, 2003 2.363 2.394 2.145 2.394 15,601 +0.02(+0.79%)
Sep 11, 2003 2.363 2.394 2.350 2.375 21,070 +0.01(+0.53%)
Sep 10, 2003 2.412 2.412 2.331 2.363 16,727 -0.03(-1.30%)
Sep 09, 2003 2.238 2.394 2.146 2.394 18,979 +0.09(+4.05%)
Sep 08, 2003 2.356 2.363 2.188 2.300 10,454 -0.06(-2.37%)
Sep 05, 2003 2.356 2.356 2.356 2.356 482 -0.01(-0.26%)
Sep 04, 2003 2.257 2.363 2.239 2.363 26,217 +0.09(+4.11%)
Sep 03, 2003 2.083 2.269 1.927 2.269 49,699 +0.16(+7.38%)
Sep 02, 2003 2.077 2.202 2.076 2.113 1,769 -0.12(-5.58%)
Aug 29, 2003 2.083 2.238 2.082 2.238 2,251 +0.03(+1.41%)
Aug 28, 2003 2.220 2.220 2.021 2.207 16,084 -0.06(-2.74%)
Aug 27, 2003 2.269 2.269 2.214 2.269 1,286 -0.02(-0.79%)
Aug 26, 2003 2.288 2.288 2.083 2.287 9,328 +0.05(+2.19%)
Aug 25, 2003 2.238 2.238 2.238 2.238 0 +0.00(+0.00%)
Aug 22, 2003 2.238 2.238 2.238 2.238 482 +0.00(+0.00%)
Aug 21, 2003 2.176 2.375 2.176 2.238 6,755 +0.07(+3.15%)
Aug 20, 2003 2.170 2.170 2.170 2.170 643 -0.06(-2.51%)
Aug 19, 2003 2.052 2.244 2.052 2.226 18,175 -0.09(-3.76%)
Aug 18, 2003 2.176 2.313 2.077 2.313 9,972 -0.06(-2.36%)
Aug 15, 2003 2.338 2.375 2.313 2.369 21,231 +0.04(+1.63%)
Aug 14, 2003 2.375 2.375 2.331 2.331 3,377 -0.03(-1.32%)
Aug 13, 2003 2.282 2.362 2.114 2.362 6,272 -0.00(-0.03%)
Aug 12, 2003 2.363 2.363 2.189 2.363 7,881 -0.01(-0.52%)
Aug 11, 2003 2.375 2.375 2.157 2.375 56,937 -0.08(-3.29%)
Aug 08, 2003 2.481 2.487 2.381 2.456 13,028 +0.01(+0.25%)
Aug 07, 2003 2.394 2.456 2.157 2.450 46,965 +0.09(+3.68%)
Aug 06, 2003 1.927 2.487 1.927 2.363 160,841 +0.23(+10.79%)
Aug 05, 2003 2.033 2.133 2.027 2.133 35,063 +0.08(+3.94%)
Aug 04, 2003 1.927 2.052 1.865 2.052 21,070 +0.12(+6.45%)
Aug 01, 2003 1.927 1.927 1.927 1.927 2,412 +0.00(+0.00%)
Jul 31, 2003 1.890 1.927 1.890 1.927 1,608 +0.01(+0.32%)
Jul 30, 2003 1.927 1.958 1.865 1.921 34,419 +0.01(+0.65%)
Jul 29, 2003 1.903 1.927 1.735 1.909 43,909 +0.02(+1.32%)
Jul 28, 2003 1.784 1.891 1.784 1.884 5,951 -0.01(-0.66%)
Jul 25, 2003 1.741 1.896 1.741 1.896 2,734 -0.03(-1.61%)
Jul 24, 2003 1.865 1.927 1.865 1.927 321 +0.06(+3.33%)
Jul 23, 2003 1.760 1.865 1.735 1.865 9,167 +0.06(+3.48%)
Jul 22, 2003 1.903 1.903 1.778 1.802 3,860 -0.12(-6.48%)
Jul 21, 2003 1.927 1.927 1.771 1.927 3,699 +0.07(+4.03%)
Jul 18, 2003 1.840 1.878 1.735 1.853 7,398 -0.03(-1.65%)
Jul 17, 2003 1.840 1.897 1.735 1.884 13,188 -0.04(-2.26%)
Jul 16, 2003 1.833 1.927 1.833 1.927 4,021 +0.02(+0.98%)
Jul 15, 2003 1.865 1.927 1.833 1.909 7,077 +0.06(+3.33%)
Jul 14, 2003 2.014 2.014 1.847 1.847 15,601 -0.11(-5.71%)
Jul 11, 2003 1.958 1.959 1.958 1.959 482 -0.04(-2.14%)
Jul 10, 2003 1.945 2.002 1.945 2.002 3,860 +0.01(+0.66%)
Jul 09, 2003 1.859 2.020 1.859 1.989 7,559 -0.03(-1.57%)
Jul 08, 2003 1.896 2.052 1.865 2.021 50,986 +0.07(+3.50%)
Jul 07, 2003 1.946 1.952 1.909 1.952 3,055 +0.01(+0.64%)
Jul 03, 2003 1.815 1.990 1.815 1.940 13,028 +0.02(+0.97%)
Jul 02, 2003 1.934 1.940 1.822 1.921 83,798 -0.07(-3.44%)
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.