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

C S P Inc (NQ: CSPI )

14.60 -0.16 (-1.05%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jun 6, 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 (%)
Mar 30, 2007 5.731 5.851 5.731 5.737 21,040 +0.04(+0.65%)
Mar 29, 2007 5.781 5.781 5.657 5.700 29,879 -0.06(-0.97%)
Mar 28, 2007 5.594 6.110 5.563 5.756 58,973 +0.12(+2.09%)
Mar 27, 2007 5.750 5.768 5.601 5.638 37,002 -0.11(-1.95%)
Mar 26, 2007 5.781 5.911 5.688 5.750 64,300 -0.10(-1.70%)
Mar 23, 2007 5.843 5.978 5.843 5.849 16,426 +0.01(+0.11%)
Mar 22, 2007 5.855 5.868 5.607 5.843 110,879 -0.01(-0.21%)
Mar 21, 2007 6.023 6.030 5.775 5.856 63,222 -0.09(-1.57%)
Mar 20, 2007 6.110 6.253 5.949 5.949 39,559 -0.16(-2.64%)
Mar 19, 2007 6.284 6.291 5.756 6.110 109,567 -0.11(-1.69%)
Mar 16, 2007 6.340 6.359 6.166 6.215 62,507 -0.12(-1.93%)
Mar 15, 2007 6.365 6.514 6.303 6.338 69,264 -0.00(-0.04%)
Mar 14, 2007 6.682 6.713 6.315 6.340 60,321 -0.34(-5.12%)
Mar 13, 2007 6.757 6.845 6.402 6.682 88,654 -0.07(-1.10%)
Mar 12, 2007 7.024 7.385 6.713 6.757 497,756 -0.08(-1.18%)
Mar 09, 2007 6.645 7.148 6.378 6.838 257,449 +0.32(+4.94%)
Mar 08, 2007 6.092 6.981 5.781 6.516 193,270 +0.84(+14.81%)
Mar 07, 2007 5.538 5.675 5.538 5.675 4,000 +0.09(+1.67%)
Mar 06, 2007 4.948 5.688 4.948 5.582 58,490 +0.27(+5.03%)
Mar 05, 2007 5.439 5.688 5.097 5.315 13,153 -0.28(-5.00%)
Mar 02, 2007 5.520 5.594 5.511 5.594 1,610 -0.12(-2.17%)
Mar 01, 2007 5.719 5.719 5.719 5.719 0 +0.00(+0.00%)
Feb 28, 2007 5.688 5.750 5.495 5.719 4,280 +0.02(+0.33%)
Feb 27, 2007 5.582 5.725 5.451 5.700 5,627 +0.07(+1.33%)
Feb 26, 2007 5.843 5.843 5.601 5.625 2,126 -0.09(-1.58%)
Feb 23, 2007 5.700 5.899 5.601 5.716 22,046 +0.07(+1.27%)
Feb 22, 2007 5.677 5.677 5.644 5.644 5,056 -0.14(-2.37%)
Feb 21, 2007 5.408 5.781 4.985 5.781 28,798 +0.29(+5.20%)
Feb 20, 2007 5.607 6.322 5.035 5.495 259,023 -0.02(-0.34%)
Feb 16, 2007 5.190 5.678 5.190 5.514 3,700 +0.04(+0.68%)
Feb 15, 2007 5.501 5.501 5.476 5.476 804 -0.15(-2.65%)
Feb 14, 2007 5.420 5.719 4.799 5.625 31,790 +0.17(+3.08%)
Feb 13, 2007 5.451 5.619 5.451 5.458 3,378 -0.11(-2.01%)
Feb 12, 2007 5.532 5.570 5.489 5.570 643 +0.00(+0.00%)
Feb 09, 2007 5.688 5.688 5.501 5.570 2,406 -0.03(-0.55%)
Feb 08, 2007 5.688 5.688 5.563 5.601 7,976 +0.01(+0.14%)
Feb 07, 2007 5.594 5.601 5.563 5.593 1,206 -0.06(-1.13%)
Feb 06, 2007 5.688 5.688 5.657 5.657 2,787 +0.04(+0.66%)
Feb 05, 2007 5.470 5.681 5.414 5.619 5,957 +0.21(+3.91%)
Feb 02, 2007 5.321 5.408 5.296 5.408 18,901 +0.09(+1.75%)
Feb 01, 2007 5.315 5.315 5.315 5.315 0 +0.00(+0.00%)
Jan 31, 2007 5.190 5.315 5.190 5.315 321 -0.01(-0.12%)
Jan 30, 2007 5.321 5.321 5.321 5.321 1,882 +0.00(+0.00%)
Jan 29, 2007 5.308 5.321 5.277 5.321 2,948 +0.04(+0.71%)
Jan 26, 2007 5.284 5.321 5.221 5.284 2,413 +0.25(+5.07%)
Jan 25, 2007 4.730 5.029 4.730 5.029 4,818 +0.01(+0.12%)
Jan 24, 2007 5.000 5.054 5.000 5.023 1,126 +0.01(+0.12%)
Jan 23, 2007 5.066 5.066 4.973 5.016 4,839 -0.07(-1.35%)
Jan 22, 2007 5.085 5.315 4.929 5.085 15,661 -0.14(-2.62%)
Jan 19, 2007 5.221 5.221 5.221 5.221 0 +0.00(+0.00%)
Jan 18, 2007 5.221 5.221 5.221 5.221 0 +0.00(+0.00%)
Jan 17, 2007 5.103 5.221 5.103 5.221 1,769 +0.16(+3.07%)
Jan 16, 2007 5.221 5.402 5.035 5.066 4,345 -0.04(-0.73%)
Jan 12, 2007 5.346 5.414 5.035 5.103 6,122 -0.28(-5.20%)
Jan 11, 2007 5.346 5.414 5.134 5.383 1,367 +0.12(+2.30%)
Jan 10, 2007 5.284 5.470 5.159 5.262 6,858 -0.01(-0.18%)
Jan 09, 2007 5.097 5.271 5.054 5.271 1,237 +0.23(+4.56%)
Jan 08, 2007 4.960 5.097 4.960 5.041 5,711 -0.11(-2.17%)
Jan 05, 2007 5.153 5.153 5.153 5.153 321 +0.04(+0.73%)
Jan 04, 2007 4.799 5.116 4.799 5.116 482 +0.06(+1.11%)
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.