Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C S P Inc (NQ: CSPI )

14.02 -0.24 (-1.68%)
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 (%)
Jan 31, 2008 4.564 4.588 4.492 4.588 19,730 +0.09(+2.07%)
Jan 30, 2008 4.588 4.588 4.377 4.495 15,365 -0.01(-0.14%)
Jan 29, 2008 4.427 4.570 4.358 4.501 15,516 +0.03(+0.70%)
Jan 28, 2008 4.483 4.570 4.352 4.470 36,806 -0.08(-1.78%)
Jan 25, 2008 4.514 4.564 4.476 4.551 19,246 +0.04(+0.97%)
Jan 24, 2008 4.421 4.514 4.421 4.508 43,042 +0.09(+1.97%)
Jan 23, 2008 4.445 4.458 4.259 4.421 20,386 +0.00(+0.00%)
Jan 22, 2008 4.290 4.557 4.259 4.421 32,808 -0.14(-3.13%)
Jan 21, 2008 4.495 4.582 4.278 4.564 49,032 +0.00(+0.00%)
Jan 18, 2008 4.495 4.582 4.278 4.564 49,032 +0.14(+3.23%)
Jan 17, 2008 4.526 4.526 4.302 4.421 38,743 -0.04(-0.84%)
Jan 16, 2008 4.402 4.570 4.302 4.458 29,885 +0.10(+2.28%)
Jan 15, 2008 4.564 4.582 4.358 4.358 60,587 -0.08(-1.82%)
Jan 14, 2008 4.564 4.601 4.327 4.439 67,731 +0.07(+1.71%)
Jan 11, 2008 4.402 4.495 4.340 4.365 81,022 +0.01(+0.29%)
Jan 10, 2008 4.383 4.383 4.340 4.352 38,148 +0.01(+0.29%)
Jan 09, 2008 4.346 4.352 4.159 4.340 52,345 +0.04(+0.87%)
Jan 08, 2008 4.383 4.383 4.141 4.302 36,219 +0.08(+1.91%)
Jan 07, 2008 4.190 4.358 4.097 4.222 69,647 +0.19(+4.62%)
Jan 04, 2008 4.197 4.197 3.917 4.035 49,954 -0.12(-2.99%)
Jan 03, 2008 4.159 4.172 4.004 4.159 11,381 +0.00(+0.00%)
Jan 02, 2008 4.159 4.159 4.041 4.159 30,370 +0.00(+0.00%)
Jan 01, 2008 4.085 4.159 3.954 4.159 26,358 +0.00(+0.00%)
Dec 31, 2007 4.085 4.159 3.954 4.159 26,358 +0.05(+1.21%)
Dec 28, 2007 4.135 4.153 4.041 4.110 26,496 -0.02(-0.60%)
Dec 27, 2007 4.110 4.153 4.072 4.134 18,818 +0.03(+0.76%)
Dec 26, 2007 4.141 4.141 4.041 4.103 23,933 -0.04(-0.90%)
Dec 24, 2007 4.253 4.290 4.128 4.141 10,927 +0.02(+0.60%)
Dec 21, 2007 4.215 4.215 4.103 4.116 25,050 -0.05(-1.19%)
Dec 20, 2007 4.190 4.190 4.016 4.166 23,000 +0.10(+2.45%)
Dec 19, 2007 4.103 4.197 3.979 4.066 22,091 -0.07(-1.66%)
Dec 18, 2007 4.047 4.346 3.923 4.135 60,353 -0.02(-0.60%)
Dec 17, 2007 4.209 4.315 4.091 4.159 33,456 -0.16(-3.74%)
Dec 14, 2007 4.166 4.321 4.066 4.321 56,419 +0.12(+2.96%)
Dec 13, 2007 4.296 4.296 4.166 4.197 49,360 -0.04(-1.03%)
Dec 12, 2007 4.352 4.352 4.228 4.240 56,829 -0.01(-0.15%)
Dec 11, 2007 4.197 4.383 4.103 4.246 143,069 +0.05(+1.19%)
Dec 10, 2007 5.173 5.347 4.197 4.197 907,778 -0.16(-3.71%)
Dec 07, 2007 4.296 4.383 4.296 4.358 17,129 +0.01(+0.14%)
Dec 06, 2007 4.246 4.377 4.209 4.352 8,733 -0.01(-0.14%)
Dec 05, 2007 4.358 4.365 4.234 4.358 6,176 +0.04(+1.01%)
Dec 04, 2007 4.246 4.352 4.228 4.315 14,631 -0.03(-0.72%)
Dec 03, 2007 4.470 4.476 4.222 4.346 22,707 -0.01(-0.14%)
Nov 30, 2007 4.234 4.352 4.234 4.352 3,437 +0.01(+0.14%)
Nov 29, 2007 4.346 4.352 4.302 4.346 2,412 -0.01(-0.14%)
Nov 28, 2007 4.327 4.427 4.054 4.352 25,880 +0.18(+4.26%)
Nov 27, 2007 4.315 4.352 3.849 4.174 28,587 -0.27(-6.10%)
Nov 26, 2007 4.203 4.445 4.203 4.445 15,122 +0.29(+6.88%)
Nov 23, 2007 4.178 4.178 4.159 4.159 2,275 +0.07(+1.67%)
Nov 21, 2007 4.253 4.253 3.861 4.091 39,087 -0.16(-3.80%)
Nov 20, 2007 4.259 4.259 4.190 4.253 7,318 -0.07(-1.72%)
Nov 19, 2007 4.632 4.632 4.172 4.327 10,184 -0.09(-1.97%)
Nov 16, 2007 4.483 4.483 4.414 4.414 6,477 -0.01(-0.14%)
Nov 15, 2007 4.421 4.427 4.421 4.421 12,902 -0.06(-1.25%)
Nov 14, 2007 4.588 4.588 4.476 4.476 11,379 +0.01(+0.28%)
Nov 13, 2007 4.383 4.545 4.383 4.464 2,991 -0.04(-0.83%)
Nov 12, 2007 4.489 4.713 4.445 4.501 21,219 +0.09(+2.12%)
Nov 09, 2007 4.508 4.750 4.383 4.408 15,801 -0.11(-2.48%)
Nov 08, 2007 4.495 4.557 4.377 4.520 35,105 +0.02(+0.55%)
Nov 07, 2007 4.619 4.619 4.495 4.495 32,610 -0.11(-2.43%)
Nov 06, 2007 4.669 4.731 4.582 4.607 17,049 -0.05(-1.07%)
Nov 05, 2007 4.682 4.688 4.539 4.657 9,790 -0.06(-1.32%)
Nov 02, 2007 4.806 4.806 4.719 4.719 1,930 +0.01(+0.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.