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

C S P Inc (NQ: CSPI )

14.43 +0.41 (+2.92%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 10, 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, 2007 6.130 6.217 6.031 6.136 5,565 +0.02(+0.41%)
Jul 30, 2007 5.801 6.217 5.752 6.112 22,401 +0.39(+6.85%)
Jul 27, 2007 5.763 5.819 5.198 5.720 11,902 -0.01(-0.11%)
Jul 26, 2007 5.782 5.900 5.620 5.726 20,507 -0.11(-1.92%)
Jul 25, 2007 5.813 5.925 5.670 5.838 35,663 -0.07(-1.16%)
Jul 24, 2007 6.037 6.062 5.844 5.906 14,815 -0.22(-3.65%)
Jul 23, 2007 6.292 6.342 6.130 6.130 31,130 -0.11(-1.69%)
Jul 20, 2007 6.217 6.273 6.180 6.236 11,902 +0.06(+1.01%)
Jul 19, 2007 6.074 6.367 6.056 6.174 37,757 +0.12(+2.06%)
Jul 18, 2007 5.869 6.049 5.801 6.049 33,213 +0.21(+3.51%)
Jul 17, 2007 5.782 5.844 5.689 5.844 27,830 +0.06(+1.08%)
Jul 16, 2007 5.739 5.819 5.714 5.782 11,567 +0.07(+1.20%)
Jul 13, 2007 5.751 5.751 5.714 5.714 10,615 +0.04(+0.77%)
Jul 12, 2007 5.608 5.875 5.564 5.670 53,637 +0.11(+1.90%)
Jul 11, 2007 5.564 5.602 5.564 5.564 9,972 -0.01(-0.22%)
Jul 10, 2007 5.614 5.627 5.564 5.577 22,989 -0.02(-0.33%)
Jul 09, 2007 5.564 5.627 5.564 5.596 17,263 +0.04(+0.68%)
Jul 06, 2007 5.627 5.633 5.558 5.558 6,755 -0.03(-0.46%)
Jul 05, 2007 5.596 5.627 5.552 5.583 23,381 +0.02(+0.45%)
Jul 03, 2007 5.546 5.558 5.540 5.558 13,242 -0.04(-0.78%)
Jul 02, 2007 5.515 5.608 5.515 5.602 5,549 -0.01(-0.22%)
Jun 29, 2007 5.579 5.614 5.502 5.614 8,281 +0.08(+1.46%)
Jun 28, 2007 5.540 5.596 5.533 5.533 5,153 -0.12(-2.20%)
Jun 27, 2007 5.552 5.658 5.540 5.658 4,001 -0.02(-0.33%)
Jun 26, 2007 5.639 5.676 5.533 5.676 6,594 +0.01(+0.11%)
Jun 25, 2007 5.670 5.670 5.670 5.670 321 +0.06(+1.00%)
Jun 22, 2007 5.645 5.676 5.546 5.614 7,559 +0.06(+1.07%)
Jun 21, 2007 5.555 5.555 5.555 5.555 1,206 -0.12(-2.04%)
Jun 20, 2007 5.596 5.670 5.564 5.670 4,664 +0.00(+0.00%)
Jun 19, 2007 5.645 5.670 5.596 5.670 9,972 -0.09(-1.51%)
Jun 18, 2007 5.521 5.778 5.515 5.757 20,265 +0.21(+3.81%)
Jun 15, 2007 5.546 5.564 5.533 5.546 12,545 -0.01(-0.22%)
Jun 14, 2007 5.639 5.639 5.533 5.558 4,503 -0.07(-1.22%)
Jun 13, 2007 5.620 5.707 5.527 5.627 6,272 +0.03(+0.56%)
Jun 12, 2007 5.589 5.695 5.533 5.596 13,993 -0.01(-0.11%)
Jun 11, 2007 5.502 5.732 5.502 5.602 21,195 +0.04(+0.78%)
Jun 08, 2007 5.545 5.627 5.545 5.558 11,414 +0.01(+0.22%)
Jun 07, 2007 5.533 5.583 5.533 5.546 973 -0.01(-0.22%)
Jun 06, 2007 5.546 5.583 5.533 5.558 13,970 +0.01(+0.11%)
Jun 05, 2007 5.676 5.707 5.552 5.552 9,449 -0.05(-0.89%)
Jun 04, 2007 5.564 5.720 5.564 5.602 12,500 -0.02(-0.44%)
Jun 01, 2007 5.589 5.683 5.583 5.627 14,187 +0.03(+0.56%)
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%)
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.