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 (%)
Nov 30, 2004 5.284 5.470 5.284 5.470 3,056 +0.00(+0.00%)
Nov 29, 2004 5.284 5.470 5.284 5.470 643 +0.12(+2.33%)
Nov 26, 2004 5.346 5.346 5.346 5.346 0 +0.00(+0.00%)
Nov 24, 2004 4.973 5.346 4.973 5.346 1,447 +0.10(+1.91%)
Nov 23, 2004 5.594 5.657 4.606 5.246 13,030 -0.35(-6.23%)
Nov 22, 2004 5.035 5.594 5.035 5.594 4,343 +0.56(+11.11%)
Nov 19, 2004 5.408 5.470 4.544 5.035 3,378 -0.31(-5.81%)
Nov 18, 2004 5.345 5.346 5.345 5.346 643 +0.00(+0.00%)
Nov 17, 2004 5.346 5.346 5.346 5.346 160 +0.21(+3.99%)
Nov 16, 2004 5.141 5.141 5.141 5.141 0 +0.00(+0.00%)
Nov 15, 2004 5.315 5.315 4.985 5.141 9,169 -0.17(-3.29%)
Nov 12, 2004 4.954 5.315 4.954 5.315 3,217 +0.36(+7.29%)
Nov 11, 2004 4.954 4.954 4.954 4.954 1,930 +0.12(+2.44%)
Nov 10, 2004 4.507 4.836 4.507 4.836 804 +0.05(+1.04%)
Nov 09, 2004 4.985 5.004 4.507 4.786 7,722 -0.32(-6.33%)
Nov 08, 2004 5.110 5.110 5.110 5.110 482 -0.11(-2.14%)
Nov 05, 2004 5.221 5.240 4.979 5.221 5,630 +0.01(+0.24%)
Nov 04, 2004 5.128 5.209 5.128 5.209 4,182 +0.08(+1.58%)
Nov 03, 2004 4.980 5.128 4.980 5.128 8,043 +0.04(+0.75%)
Nov 02, 2004 5.097 5.097 5.072 5.090 3,539 -0.06(-1.24%)
Nov 01, 2004 5.221 5.221 4.973 5.154 5,952 -0.05(-0.93%)
Oct 29, 2004 5.128 5.203 5.128 5.203 6,274 +0.07(+1.45%)
Oct 28, 2004 4.942 5.128 4.942 5.128 15,122 +0.14(+2.87%)
Oct 27, 2004 5.029 5.128 4.985 4.985 2,091 -0.09(-1.84%)
Oct 26, 2004 5.035 5.128 5.035 5.078 7,722 +0.15(+3.03%)
Oct 25, 2004 4.929 4.929 4.929 4.929 0 +0.00(+0.00%)
Oct 22, 2004 4.904 5.004 4.904 4.929 3,539 +0.16(+3.39%)
Oct 21, 2004 4.743 4.768 4.737 4.768 804 -0.17(-3.40%)
Oct 20, 2004 5.103 5.103 4.520 4.936 3,861 +0.34(+7.30%)
Oct 19, 2004 4.892 4.911 4.507 4.600 6,917 -0.09(-1.99%)
Oct 18, 2004 4.550 4.799 4.283 4.693 4,987 +0.12(+2.72%)
Oct 15, 2004 4.867 4.973 4.252 4.569 18,018 +0.15(+3.38%)
Oct 14, 2004 4.569 4.880 4.420 4.420 1,287 -0.33(-6.94%)
Oct 13, 2004 4.569 4.749 4.531 4.749 2,574 +0.02(+0.38%)
Oct 12, 2004 4.177 4.855 4.177 4.731 10,135 +0.07(+1.48%)
Oct 11, 2004 4.737 4.749 4.165 4.662 6,756 +0.13(+2.88%)
Oct 08, 2004 4.395 4.531 4.370 4.531 482 -0.16(-3.44%)
Oct 07, 2004 4.500 4.693 4.488 4.693 7,561 -0.04(-0.92%)
Oct 06, 2004 4.457 4.755 4.351 4.737 14,317 -0.11(-2.18%)
Oct 05, 2004 4.569 4.842 4.345 4.842 14,317 +0.16(+3.45%)
Oct 04, 2004 4.681 4.681 4.681 4.681 0 +0.00(+0.00%)
Oct 01, 2004 4.718 4.724 4.581 4.681 2,734 +0.03(+0.67%)
Sep 30, 2004 4.438 4.650 4.438 4.650 965 -0.04(-0.93%)
Sep 29, 2004 4.401 4.749 4.364 4.693 11,422 +0.30(+6.79%)
Sep 28, 2004 4.848 4.848 4.364 4.395 17,052 -0.64(-12.72%)
Sep 27, 2004 5.253 5.253 4.724 5.035 2,091 +0.01(+0.12%)
Sep 24, 2004 5.029 5.029 5.029 5.029 160 +0.03(+0.62%)
Sep 23, 2004 4.873 4.998 4.699 4.998 6,917 +0.02(+0.36%)
Sep 22, 2004 5.128 5.128 4.693 4.980 4,665 -0.15(-2.90%)
Sep 21, 2004 5.128 5.128 5.128 5.128 804 +0.22(+4.56%)
Sep 20, 2004 5.128 5.246 4.755 4.904 5,469 -0.19(-3.78%)
Sep 17, 2004 4.438 5.098 4.413 5.097 11,743 +0.44(+9.48%)
Sep 16, 2004 4.407 4.662 4.208 4.656 15,846 -0.20(-4.10%)
Sep 15, 2004 4.631 4.855 4.631 4.855 3,700 +0.22(+4.83%)
Sep 14, 2004 4.084 4.632 4.084 4.631 1,930 -0.03(-0.67%)
Sep 13, 2004 4.476 4.662 4.476 4.662 9,813 +0.19(+4.17%)
Sep 10, 2004 3.991 4.507 3.991 4.476 17,213 +0.12(+2.86%)
Sep 09, 2004 3.972 4.351 3.972 4.351 9,491 +0.47(+12.02%)
Sep 08, 2004 4.034 4.034 3.823 3.884 8,043 -0.07(-1.75%)
Sep 07, 2004 4.270 4.270 3.947 3.953 48,906 -0.14(-3.49%)
Sep 03, 2004 3.960 4.096 3.960 4.096 1,126 +0.10(+2.49%)
Sep 02, 2004 4.351 4.351 3.897 3.997 9,169 -0.35(-8.14%)
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.