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 (%)
Jun 29, 2007 5.578 5.613 5.501 5.613 8,283 +0.08(+1.46%)
Jun 28, 2007 5.538 5.594 5.532 5.532 5,154 -0.12(-2.20%)
Jun 27, 2007 5.551 5.657 5.538 5.657 4,002 -0.02(-0.33%)
Jun 26, 2007 5.638 5.675 5.532 5.675 6,595 +0.01(+0.11%)
Jun 25, 2007 5.669 5.669 5.669 5.669 321 +0.06(+1.00%)
Jun 22, 2007 5.644 5.675 5.545 5.613 7,561 +0.06(+1.07%)
Jun 21, 2007 5.553 5.553 5.553 5.553 1,206 -0.12(-2.04%)
Jun 20, 2007 5.594 5.669 5.563 5.669 4,665 +0.00(+0.00%)
Jun 19, 2007 5.644 5.669 5.594 5.669 9,974 -0.09(-1.51%)
Jun 18, 2007 5.520 5.777 5.514 5.756 20,270 +0.21(+3.81%)
Jun 15, 2007 5.545 5.563 5.532 5.545 12,548 -0.01(-0.22%)
Jun 14, 2007 5.638 5.638 5.532 5.557 4,504 -0.07(-1.22%)
Jun 13, 2007 5.619 5.706 5.526 5.625 6,274 +0.03(+0.56%)
Jun 12, 2007 5.588 5.694 5.532 5.594 13,996 -0.01(-0.11%)
Jun 11, 2007 5.501 5.731 5.501 5.601 21,200 +0.04(+0.78%)
Jun 08, 2007 5.544 5.625 5.544 5.557 11,417 +0.01(+0.22%)
Jun 07, 2007 5.532 5.582 5.532 5.545 973 -0.01(-0.22%)
Jun 06, 2007 5.545 5.582 5.532 5.557 13,973 +0.01(+0.11%)
Jun 05, 2007 5.675 5.706 5.551 5.551 9,451 -0.05(-0.89%)
Jun 04, 2007 5.563 5.719 5.563 5.601 12,503 -0.02(-0.44%)
Jun 01, 2007 5.588 5.681 5.582 5.625 14,190 +0.03(+0.56%)
May 31, 2007 5.538 5.681 5.532 5.594 11,019 +0.01(+0.22%)
May 30, 2007 5.563 5.688 5.489 5.582 41,454 +0.01(+0.11%)
May 29, 2007 5.570 5.638 5.570 5.576 2,630 -0.12(-2.07%)
May 25, 2007 5.688 5.694 5.675 5.694 7,239 +0.01(+0.22%)
May 24, 2007 5.539 5.681 5.539 5.681 3,635 +0.09(+1.67%)
May 23, 2007 5.532 5.594 5.476 5.588 5,051 -0.01(-0.11%)
May 22, 2007 5.638 5.638 5.532 5.594 17,310 -0.01(-0.22%)
May 21, 2007 5.532 5.688 5.532 5.607 11,499 -0.17(-3.01%)
May 18, 2007 5.469 5.781 5.469 5.781 8,204 +0.14(+2.42%)
May 17, 2007 5.538 5.713 5.451 5.644 16,731 +0.05(+0.89%)
May 16, 2007 5.458 5.594 5.445 5.594 3,299 +0.07(+1.24%)
May 15, 2007 5.545 5.659 5.526 5.526 8,449 -0.14(-2.41%)
May 14, 2007 5.688 5.694 5.489 5.663 28,067 +0.01(+0.11%)
May 11, 2007 5.669 5.669 5.644 5.657 8,024 +0.02(+0.44%)
May 10, 2007 5.650 5.657 5.470 5.632 31,517 +0.02(+0.31%)
May 09, 2007 5.408 5.638 5.402 5.614 85,719 +0.28(+5.27%)
May 08, 2007 6.036 6.297 5.253 5.333 392,063 -0.80(-13.07%)
May 07, 2007 6.117 6.154 6.042 6.135 23,724 +0.11(+1.75%)
May 04, 2007 6.123 6.191 5.967 6.030 25,669 -0.12(-1.92%)
May 03, 2007 6.085 6.185 5.974 6.148 16,750 +0.02(+0.30%)
May 02, 2007 6.210 6.210 5.905 6.129 39,650 +0.01(+0.10%)
May 01, 2007 6.154 6.154 5.905 6.123 13,754 +0.03(+0.51%)
Apr 30, 2007 5.825 6.315 5.818 6.092 53,864 +0.19(+3.16%)
Apr 27, 2007 5.800 5.905 5.800 5.905 6,595 +0.00(+0.00%)
Apr 26, 2007 5.967 5.967 5.855 5.905 10,654 -0.05(-0.83%)
Apr 25, 2007 5.824 5.955 5.824 5.955 23,774 +0.08(+1.38%)
Apr 24, 2007 5.905 5.905 5.793 5.874 10,135 -0.02(-0.42%)
Apr 23, 2007 5.967 5.967 5.800 5.899 18,975 -0.10(-1.66%)
Apr 20, 2007 5.998 6.030 5.719 5.998 30,688 +0.02(+0.31%)
Apr 19, 2007 5.931 6.048 5.781 5.980 10,135 -0.07(-1.23%)
Apr 18, 2007 5.980 6.054 5.967 6.054 3,861 +0.03(+0.52%)
Apr 17, 2007 6.073 6.073 5.911 6.023 8,043 +0.01(+0.21%)
Apr 16, 2007 6.017 6.129 5.831 6.011 27,205 -0.01(-0.21%)
Apr 13, 2007 6.079 6.141 5.905 6.023 25,205 +0.06(+0.94%)
Apr 12, 2007 5.837 6.017 5.768 5.967 12,556 +0.12(+2.13%)
Apr 11, 2007 5.812 5.974 5.768 5.843 18,038 +0.00(+0.00%)
Apr 10, 2007 5.781 5.868 5.775 5.843 38,566 -0.02(-0.42%)
Apr 09, 2007 6.054 6.054 5.781 5.868 36,418 -0.19(-3.18%)
Apr 05, 2007 6.061 6.061 5.911 6.061 17,271 +0.04(+0.62%)
Apr 04, 2007 5.874 6.092 5.874 6.023 9,670 +0.13(+2.22%)
Apr 03, 2007 5.688 5.893 5.688 5.893 6,137 +0.19(+3.27%)
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.