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 (%)
May 31, 2007 5.540 5.683 5.533 5.596 11,017 +0.01(+0.22%)
May 30, 2007 5.564 5.689 5.490 5.583 41,445 +0.01(+0.11%)
May 29, 2007 5.571 5.639 5.571 5.577 2,629 -0.12(-2.07%)
May 25, 2007 5.689 5.695 5.676 5.695 7,237 +0.01(+0.22%)
May 24, 2007 5.540 5.683 5.540 5.683 3,635 +0.09(+1.67%)
May 23, 2007 5.533 5.596 5.477 5.589 5,050 -0.01(-0.11%)
May 22, 2007 5.639 5.639 5.533 5.596 17,306 -0.01(-0.22%)
May 21, 2007 5.533 5.689 5.533 5.608 11,496 -0.17(-3.01%)
May 18, 2007 5.470 5.782 5.470 5.782 8,202 +0.14(+2.42%)
May 17, 2007 5.540 5.714 5.453 5.645 16,727 +0.05(+0.89%)
May 16, 2007 5.459 5.596 5.446 5.596 3,298 +0.07(+1.24%)
May 15, 2007 5.546 5.660 5.527 5.527 8,447 -0.14(-2.41%)
May 14, 2007 5.689 5.695 5.490 5.664 28,061 +0.01(+0.11%)
May 11, 2007 5.670 5.670 5.645 5.658 8,022 +0.02(+0.44%)
May 10, 2007 5.652 5.658 5.471 5.633 31,510 +0.02(+0.31%)
May 09, 2007 5.409 5.639 5.403 5.615 85,700 +0.28(+5.27%)
May 08, 2007 6.037 6.298 5.254 5.334 391,980 -0.80(-13.07%)
May 07, 2007 6.118 6.155 6.043 6.136 23,719 +0.11(+1.75%)
May 04, 2007 6.124 6.192 5.969 6.031 25,663 -0.12(-1.92%)
May 03, 2007 6.087 6.186 5.975 6.149 16,746 +0.02(+0.30%)
May 02, 2007 6.211 6.211 5.906 6.130 39,642 +0.01(+0.10%)
May 01, 2007 6.155 6.155 5.906 6.124 13,751 +0.03(+0.51%)
Apr 30, 2007 5.826 6.317 5.819 6.093 53,852 +0.19(+3.16%)
Apr 27, 2007 5.801 5.906 5.801 5.906 6,594 +0.00(+0.00%)
Apr 26, 2007 5.969 5.969 5.857 5.906 10,652 -0.05(-0.84%)
Apr 25, 2007 5.826 5.956 5.826 5.956 23,769 +0.08(+1.38%)
Apr 24, 2007 5.906 5.906 5.795 5.875 10,132 -0.02(-0.42%)
Apr 23, 2007 5.969 5.969 5.801 5.900 18,971 -0.10(-1.66%)
Apr 20, 2007 6.000 6.031 5.720 6.000 30,682 +0.02(+0.31%)
Apr 19, 2007 5.933 6.049 5.782 5.981 10,132 -0.07(-1.23%)
Apr 18, 2007 5.981 6.056 5.969 6.056 3,860 +0.03(+0.52%)
Apr 17, 2007 6.074 6.074 5.913 6.025 8,042 +0.01(+0.21%)
Apr 16, 2007 6.018 6.130 5.832 6.012 27,199 -0.01(-0.21%)
Apr 13, 2007 6.081 6.143 5.906 6.025 25,200 +0.06(+0.94%)
Apr 12, 2007 5.838 6.018 5.770 5.969 12,553 +0.12(+2.13%)
Apr 11, 2007 5.813 5.975 5.770 5.844 18,035 +0.00(+0.00%)
Apr 10, 2007 5.782 5.869 5.776 5.844 38,558 -0.02(-0.42%)
Apr 09, 2007 6.056 6.056 5.782 5.869 36,411 -0.19(-3.18%)
Apr 05, 2007 6.062 6.062 5.913 6.062 17,267 +0.04(+0.62%)
Apr 04, 2007 5.875 6.093 5.875 6.025 9,668 +0.13(+2.22%)
Apr 03, 2007 5.689 5.894 5.689 5.894 6,136 +0.19(+3.27%)
Apr 02, 2007 5.602 5.763 5.602 5.707 29,922 -0.03(-0.54%)
Mar 30, 2007 5.732 5.852 5.732 5.739 21,036 +0.04(+0.65%)
Mar 29, 2007 5.782 5.782 5.658 5.701 29,873 -0.06(-0.97%)
Mar 28, 2007 5.596 6.112 5.565 5.757 58,961 +0.12(+2.09%)
Mar 27, 2007 5.751 5.770 5.602 5.639 36,995 -0.11(-1.95%)
Mar 26, 2007 5.782 5.913 5.689 5.751 64,286 -0.10(-1.70%)
Mar 23, 2007 5.844 5.980 5.844 5.851 16,423 +0.01(+0.11%)
Mar 22, 2007 5.857 5.869 5.608 5.844 110,856 -0.01(-0.21%)
Mar 21, 2007 6.025 6.031 5.776 5.857 63,208 -0.09(-1.57%)
Mar 20, 2007 6.112 6.255 5.950 5.950 39,550 -0.16(-2.64%)
Mar 19, 2007 6.286 6.292 5.757 6.112 109,543 -0.11(-1.69%)
Mar 16, 2007 6.342 6.360 6.168 6.217 62,494 -0.12(-1.93%)
Mar 15, 2007 6.367 6.516 6.304 6.339 69,250 -0.00(-0.04%)
Mar 14, 2007 6.684 6.715 6.317 6.342 60,308 -0.34(-5.12%)
Mar 13, 2007 6.758 6.847 6.404 6.684 88,636 -0.07(-1.10%)
Mar 12, 2007 7.026 7.386 6.715 6.758 497,651 -0.08(-1.18%)
Mar 09, 2007 6.646 7.150 6.379 6.839 257,395 +0.32(+4.94%)
Mar 08, 2007 6.093 6.982 5.782 6.517 193,229 +0.84(+14.81%)
Mar 07, 2007 5.540 5.676 5.540 5.676 4,000 +0.09(+1.67%)
Mar 06, 2007 4.949 5.689 4.949 5.583 58,478 +0.27(+5.03%)
Mar 05, 2007 5.440 5.689 5.098 5.316 13,150 -0.28(-5.00%)
Mar 02, 2007 5.521 5.596 5.512 5.596 1,610 -0.12(-2.17%)
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.