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

C S P Inc (NQ: CSPI )

14.71 -0.05 (-0.34%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Jun 30, 2003 2.046 2.046 1.993 2.002 31,524 +0.01(+0.63%)
Jun 27, 2003 1.946 2.021 1.915 1.990 14,314 +0.07(+3.56%)
Jun 26, 2003 1.921 1.927 1.866 1.921 2,412 -0.01(-0.32%)
Jun 25, 2003 1.847 1.927 1.809 1.927 3,860 -0.01(-0.61%)
Jun 24, 2003 1.940 1.952 1.853 1.939 21,713 -0.02(-0.98%)
Jun 23, 2003 1.878 1.958 1.778 1.958 2,090 -0.03(-1.56%)
Jun 20, 2003 1.958 1.996 1.884 1.990 19,300 +0.03(+1.59%)
Jun 19, 2003 1.990 1.990 1.927 1.958 2,090 +0.00(+0.00%)
Jun 18, 2003 1.927 1.958 1.884 1.958 8,846 +0.00(+0.00%)
Jun 17, 2003 1.927 1.990 1.927 1.958 46,000 +0.04(+2.27%)
Jun 16, 2003 1.834 1.921 1.834 1.915 34,259 +0.11(+5.84%)
Jun 13, 2003 1.760 1.809 1.741 1.809 2,251 -0.04(-2.02%)
Jun 12, 2003 1.797 1.865 1.679 1.847 36,993 -0.02(-1.00%)
Jun 11, 2003 1.878 1.878 1.685 1.865 26,377 -0.03(-1.64%)
Jun 10, 2003 1.865 1.927 1.704 1.896 16,405 +0.03(+1.67%)
Jun 09, 2003 1.896 1.896 1.747 1.865 18,014 -0.03(-1.64%)
Jun 06, 2003 1.760 1.927 1.741 1.896 62,245 +0.16(+8.93%)
Jun 05, 2003 1.672 1.741 1.666 1.741 37,475 +0.06(+3.70%)
Jun 04, 2003 1.679 1.679 1.679 1.679 1,608 -0.03(-1.82%)
Jun 03, 2003 1.666 1.710 1.666 1.710 4,021 +0.03(+1.85%)
Jun 02, 2003 1.617 1.679 1.561 1.679 10,293 +0.00(+0.00%)
May 30, 2003 1.536 1.735 1.536 1.679 15,601 +0.09(+5.47%)
May 29, 2003 1.672 1.679 1.592 1.592 11,741 -0.10(-5.88%)
May 28, 2003 1.536 1.691 1.536 1.691 16,405 +0.01(+0.74%)
May 27, 2003 1.536 1.679 1.536 1.679 8,202 +0.00(+0.00%)
May 23, 2003 1.679 1.679 1.679 1.679 160 +0.00(+0.00%)
May 22, 2003 1.573 1.679 1.561 1.679 6,916 -0.02(-1.46%)
May 21, 2003 1.672 1.704 1.523 1.704 5,629 -0.03(-1.79%)
May 20, 2003 1.735 1.735 1.679 1.735 5,146 +0.00(+0.00%)
May 19, 2003 1.735 1.735 1.735 1.735 4,342 -0.01(-0.36%)
May 16, 2003 1.704 1.741 1.704 1.741 5,629 +0.04(+2.56%)
May 15, 2003 1.617 1.697 1.617 1.697 321 -0.01(-0.73%)
May 14, 2003 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
May 13, 2003 1.710 1.741 1.648 1.710 5,468 +0.00(+0.00%)
May 12, 2003 1.666 1.710 1.623 1.710 4,181 +0.01(+0.36%)
May 09, 2003 1.617 1.704 1.617 1.704 17,370 +0.02(+1.48%)
May 08, 2003 1.617 1.679 1.617 1.679 8,524 +0.04(+2.27%)
May 07, 2003 1.573 1.641 1.573 1.641 1,930 -0.01(-0.38%)
May 06, 2003 1.573 1.648 1.573 1.648 321 +0.00(+0.00%)
May 05, 2003 1.623 1.648 1.623 1.648 6,272 -0.01(-0.38%)
May 02, 2003 1.654 1.654 1.654 1.654 0 +0.00(+0.00%)
May 01, 2003 1.654 1.654 1.654 1.654 0 +0.00(+0.00%)
Apr 30, 2003 1.654 1.654 1.654 1.654 0 +0.00(+0.00%)
Apr 29, 2003 1.654 1.654 1.654 1.654 160 +0.00(+0.00%)
Apr 28, 2003 1.617 1.654 1.617 1.654 3,216 +0.04(+2.31%)
Apr 25, 2003 1.573 1.617 1.573 1.617 482 -0.01(-0.38%)
Apr 24, 2003 1.585 1.623 1.573 1.623 3,538 -0.02(-1.14%)
Apr 23, 2003 1.579 1.641 1.573 1.641 482 -0.01(-0.38%)
Apr 22, 2003 1.598 1.648 1.573 1.648 4,825 +0.01(+0.38%)
Apr 21, 2003 1.641 1.641 1.641 1.641 4,825 +0.01(+0.38%)
Apr 17, 2003 1.635 1.635 1.635 1.635 5,629 +0.06(+3.95%)
Apr 16, 2003 1.579 1.579 1.573 1.573 5,951 -0.07(-4.17%)
Apr 15, 2003 1.641 1.641 1.641 1.641 160 +0.01(+0.76%)
Apr 14, 2003 1.629 1.629 1.629 1.629 0 +0.00(+0.00%)
Apr 11, 2003 1.629 1.629 1.629 1.629 0 +0.00(+0.00%)
Apr 10, 2003 1.579 1.629 1.573 1.629 12,867 -0.01(-0.38%)
Apr 09, 2003 1.573 1.635 1.573 1.635 965 -0.01(-0.38%)
Apr 08, 2003 1.641 1.641 1.641 1.641 0 +0.00(+0.00%)
Apr 07, 2003 1.573 1.641 1.573 1.641 804 +0.01(+0.38%)
Apr 04, 2003 1.573 1.635 1.573 1.635 643 +0.06(+3.95%)
Apr 03, 2003 1.573 1.598 1.573 1.573 482 +0.00(+0.00%)
Apr 02, 2003 1.573 1.573 1.573 1.573 1,608 -0.06(-3.80%)
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.