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 29, 2006 5.035 5.085 5.035 5.085 1,287 +0.02(+0.37%)
Dec 28, 2006 5.041 5.066 5.035 5.066 1,126 +0.01(+0.12%)
Dec 27, 2006 5.035 5.060 4.898 5.060 2,126 +0.02(+0.37%)
Dec 26, 2006 5.035 5.041 5.029 5.041 2,574 -0.09(-1.82%)
Dec 22, 2006 4.848 5.141 4.848 5.134 1,047 -0.02(-0.36%)
Dec 21, 2006 5.147 5.153 5.147 5.153 1,769 +0.07(+1.47%)
Dec 20, 2006 5.178 5.178 5.078 5.078 1,657 -0.07(-1.33%)
Dec 19, 2006 5.147 5.147 5.147 5.147 321 -0.01(-0.12%)
Dec 18, 2006 5.153 5.153 5.153 5.153 321 -0.01(-0.12%)
Dec 15, 2006 5.159 5.159 5.159 5.159 321 -0.05(-0.95%)
Dec 14, 2006 5.078 5.209 5.047 5.209 4,539 +0.04(+0.84%)
Dec 13, 2006 5.047 5.209 5.047 5.165 1,447 +0.04(+0.85%)
Dec 12, 2006 5.122 5.122 5.122 5.122 160 -0.10(-1.90%)
Dec 11, 2006 5.221 5.221 5.221 5.221 321 -0.11(-2.10%)
Dec 08, 2006 5.197 5.333 5.197 5.333 1,367 -0.03(-0.58%)
Dec 07, 2006 5.085 5.433 5.085 5.364 8,687 -0.06(-1.03%)
Dec 06, 2006 5.464 5.464 5.302 5.420 2,252 -0.05(-0.91%)
Dec 05, 2006 5.172 5.470 5.172 5.470 321 +0.00(+0.00%)
Dec 04, 2006 5.232 5.470 5.232 5.470 2,155 +0.00(+0.00%)
Dec 01, 2006 5.277 5.470 5.277 5.470 3,194 +0.19(+3.65%)
Nov 30, 2006 5.277 5.277 5.277 5.277 0 +0.00(+0.00%)
Nov 29, 2006 5.253 5.277 4.687 5.277 16,891 +0.06(+1.07%)
Nov 28, 2006 5.221 5.240 5.221 5.221 1,324 +0.04(+0.84%)
Nov 27, 2006 5.178 5.178 5.178 5.178 160 -0.06(-1.19%)
Nov 24, 2006 5.240 5.240 5.240 5.240 0 +0.00(+0.00%)
Nov 22, 2006 5.215 5.240 5.072 5.240 10,135 +0.07(+1.32%)
Nov 21, 2006 5.023 5.271 4.985 5.172 10,036 +0.10(+1.96%)
Nov 20, 2006 5.023 5.184 5.010 5.072 3,056 -0.20(-3.77%)
Nov 17, 2006 5.277 5.277 5.110 5.271 1,608 -0.01(-0.24%)
Nov 16, 2006 5.016 5.284 5.016 5.284 804 +0.00(+0.00%)
Nov 15, 2006 5.141 5.371 4.873 5.284 4,345 +0.14(+2.66%)
Nov 14, 2006 5.047 5.147 5.029 5.147 3,296 -0.04(-0.84%)
Nov 13, 2006 5.153 5.190 5.085 5.190 1,044 +0.04(+0.85%)
Nov 10, 2006 5.147 5.147 5.147 5.147 764 +0.00(+0.00%)
Nov 09, 2006 5.184 5.184 5.029 5.147 482 +0.02(+0.36%)
Nov 08, 2006 5.097 5.153 5.097 5.128 994 +0.00(+0.00%)
Nov 07, 2006 5.122 5.153 5.122 5.128 912 -0.02(-0.36%)
Nov 06, 2006 5.172 5.190 5.016 5.147 3,378 -0.15(-2.82%)
Nov 03, 2006 5.271 5.296 5.271 5.296 886 +0.06(+1.07%)
Nov 02, 2006 5.408 5.408 5.240 5.240 965 -0.04(-0.82%)
Nov 01, 2006 5.290 5.302 5.134 5.284 965 -0.04(-0.70%)
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%)
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.