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

C S P Inc (NQ: CSPI )

14.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2002 1.834 1.927 1.833 1.889 10,132 +0.06(+3.05%)
Jul 30, 2002 1.828 1.833 1.679 1.833 7,077 -0.01(-0.37%)
Jul 29, 2002 1.679 1.840 1.666 1.840 3,538 +0.03(+1.89%)
Jul 26, 2002 1.679 1.806 1.679 1.806 14,636 -0.03(-1.86%)
Jul 25, 2002 1.719 1.840 1.716 1.840 2,734 -0.15(-7.50%)
Jul 24, 2002 1.716 1.915 1.648 1.990 21,070 +0.03(+1.59%)
Jul 23, 2002 1.753 1.958 1.716 1.958 96,504 +0.15(+8.25%)
Jul 22, 2002 1.716 1.809 1.716 1.809 5,629 -0.05(-2.68%)
Jul 19, 2002 1.772 1.859 1.710 1.859 8,202 -0.09(-4.78%)
Jul 17, 2002 1.747 1.952 1.747 1.952 1,769 -0.05(-2.48%)
Jul 12, 2002 1.865 2.002 1.772 2.002 6,272 +0.01(+0.66%)
Jul 11, 2002 1.865 1.989 1.803 1.989 3,860 -0.07(-3.35%)
Jul 10, 2002 2.033 2.058 1.806 2.058 2,251 +0.04(+2.16%)
Jul 09, 2002 2.021 2.021 2.014 2.014 160 -0.01(-0.31%)
Jul 08, 2002 1.952 2.021 1.952 2.021 8,524 +0.07(+3.50%)
Jul 05, 2002 1.884 1.952 1.835 1.952 1,125 +0.14(+7.46%)
Jul 04, 2002 1.817 1.817 1.817 1.817 321 +0.00(+0.00%)
Jul 03, 2002 1.817 1.817 1.817 1.817 321 -0.14(-6.94%)
Jul 02, 2002 1.842 1.952 1.803 1.952 2,734 +0.00(+0.00%)
Jul 01, 2002 1.915 1.952 1.803 1.952 7,559 +0.00(+0.04%)
Jun 28, 2002 1.834 1.951 1.772 1.951 11,902 -0.00(-0.04%)
Jun 27, 2002 1.834 2.145 1.772 1.952 10,615 +0.12(+6.44%)
Jun 26, 2002 1.871 2.108 1.778 1.834 53,077 -0.27(-12.72%)
Jun 25, 2002 1.927 2.108 1.878 2.101 44,713 -0.07(-3.43%)
Jun 21, 2002 1.996 1.996 1.996 2.176 11,258 +0.11(+5.10%)
Jun 20, 2002 1.990 2.070 1.977 2.070 4,021 -0.01(-0.30%)
Jun 19, 2002 1.996 2.077 1.990 2.077 3,216 -0.01(-0.30%)
Jun 18, 2002 2.114 2.176 1.990 2.083 3,216 -0.03(-1.47%)
Jun 17, 2002 2.114 2.114 2.114 2.114 160 +0.00(+0.00%)
Jun 14, 2002 1.977 2.114 1.977 2.114 1,769 +0.06(+3.03%)
Jun 12, 2002 1.990 2.052 1.990 2.052 8,363 +0.00(+0.00%)
Jun 11, 2002 1.990 2.052 1.990 2.052 5,146 +0.00(+0.00%)
Jun 10, 2002 1.990 2.052 1.990 2.052 2,573 +0.00(+0.00%)
Jun 07, 2002 2.052 2.052 1.990 2.052 6,755 +0.00(+0.00%)
Jun 06, 2002 2.027 2.052 2.027 2.052 4,181 -0.12(-5.71%)
Jun 05, 2002 2.053 2.176 2.052 2.176 6,594 +0.00(+0.00%)
May 31, 2002 2.113 2.176 2.113 2.176 5,790 +0.12(+6.06%)
May 28, 2002 2.052 2.052 2.021 2.052 1,447 -0.06(-2.94%)
May 27, 2002 2.022 2.114 1.996 2.114 2,412 +0.00(+0.00%)
May 24, 2002 2.022 2.114 1.996 2.114 2,412 +0.00(+0.00%)
May 23, 2002 2.114 2.114 2.114 2.114 0 +0.00(+0.00%)
May 22, 2002 2.114 2.114 2.114 2.114 160 +0.00(+0.00%)
May 21, 2002 2.082 2.114 1.996 2.114 3,216 +0.03(+1.49%)
May 20, 2002 1.996 2.083 1.996 2.083 3,538 +0.00(+0.00%)
May 17, 2002 1.996 2.083 1.996 2.083 5,307 +0.06(+3.08%)
May 16, 2002 2.052 2.058 2.052 2.021 6,111 -0.09(-4.41%)
May 15, 2002 2.114 2.114 2.114 2.114 160 +0.00(+0.00%)
May 14, 2002 2.021 2.114 2.021 2.114 9,489 +0.00(+0.00%)
May 13, 2002 2.108 2.114 2.021 2.114 8,846 -0.06(-2.86%)
May 10, 2002 1.996 2.176 1.990 2.176 6,755 +0.12(+6.00%)
May 09, 2002 2.176 2.176 2.052 2.053 804 -0.12(-5.66%)
May 08, 2002 2.170 2.176 2.052 2.176 965 -0.10(-4.37%)
May 07, 2002 2.276 2.276 2.276 2.276 0 +0.00(+0.00%)
May 06, 2002 2.083 2.276 2.077 2.276 3,699 +0.10(+4.57%)
May 03, 2002 2.101 2.176 2.083 2.176 10,454 -0.06(-2.78%)
May 02, 2002 2.134 2.238 2.114 2.238 18,175 -0.04(-1.91%)
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.