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 (%)
Feb 27, 2009 1.722 1.740 1.722 1.740 1,930 -0.02(-1.41%)
Feb 26, 2009 1.784 1.784 1.765 1.765 1,769 +0.01(+0.35%)
Feb 25, 2009 1.728 1.759 1.722 1.759 7,400 -0.01(-0.70%)
Feb 24, 2009 1.691 1.772 1.685 1.772 6,756 +0.09(+5.27%)
Feb 23, 2009 1.859 1.859 1.678 1.683 4,343 -0.13(-7.29%)
Feb 20, 2009 1.890 1.946 1.815 1.815 133,667 -0.12(-6.41%)
Feb 19, 2009 1.958 1.958 1.939 1.939 10,352 +0.03(+1.63%)
Feb 18, 2009 1.915 1.933 1.908 1.908 11,583 -0.01(-0.32%)
Feb 17, 2009 1.927 1.927 1.902 1.915 16,011 -0.02(-1.28%)
Feb 13, 2009 1.915 1.939 1.896 1.939 10,178 +0.06(+3.31%)
Feb 12, 2009 1.877 1.974 1.840 1.877 35,094 -0.06(-2.89%)
Feb 11, 2009 1.958 1.995 1.896 1.933 26,545 +0.01(+0.32%)
Feb 10, 2009 1.915 2.070 1.896 1.927 43,957 -0.04(-2.21%)
Feb 09, 2009 1.989 2.070 1.946 1.970 28,386 -0.01(-0.63%)
Feb 06, 2009 2.082 2.184 1.871 1.983 102,413 -0.14(-6.45%)
Feb 05, 2009 1.989 2.132 1.989 2.120 22,844 +0.13(+6.56%)
Feb 04, 2009 2.238 2.238 1.989 1.989 81,983 -0.16(-7.25%)
Feb 03, 2009 1.902 2.145 1.902 2.145 119,219 +0.40(+23.21%)
Feb 02, 2009 1.989 1.989 1.647 1.740 73,897 -0.25(-12.50%)
Jan 30, 2009 2.017 2.027 1.989 1.989 8,342 -0.02(-0.93%)
Jan 29, 2009 2.157 2.157 2.002 2.008 13,795 -0.09(-4.10%)
Jan 28, 2009 2.082 2.113 1.995 2.094 16,677 +0.05(+2.37%)
Jan 27, 2009 2.026 2.107 2.020 2.045 20,907 -0.10(-4.77%)
Jan 26, 2009 1.902 2.424 1.877 2.148 118,505 +0.17(+8.65%)
Jan 23, 2009 1.747 2.213 1.747 1.977 220,292 +0.33(+20.00%)
Jan 22, 2009 1.672 1.743 1.647 1.647 12,548 -0.07(-3.99%)
Jan 21, 2009 1.728 1.753 1.653 1.716 45,527 -0.03(-1.69%)
Jan 20, 2009 1.709 1.745 1.709 1.745 7,437 -0.02(-1.23%)
Jan 16, 2009 1.747 1.772 1.740 1.767 9,411 -0.00(-0.26%)
Jan 15, 2009 1.740 1.803 1.678 1.772 12,709 +0.02(+1.42%)
Jan 14, 2009 1.815 1.815 1.747 1.747 9,974 -0.09(-4.74%)
Jan 13, 2009 1.890 1.896 1.834 1.834 10,135 -0.03(-1.67%)
Jan 12, 2009 1.877 1.927 1.865 1.865 45,891 -0.14(-6.83%)
Jan 09, 2009 1.989 2.008 1.989 2.001 7,319 -0.17(-8.00%)
Jan 08, 2009 1.871 2.176 1.865 2.176 15,773 +0.17(+8.70%)
Jan 07, 2009 1.939 2.020 1.939 2.002 6,475 -0.19(-8.78%)
Jan 06, 2009 2.051 2.213 1.984 2.194 30,749 +0.11(+5.37%)
Jan 05, 2009 1.939 2.138 1.939 2.082 18,243 +0.14(+7.38%)
Jan 02, 2009 1.809 1.939 1.809 1.939 965 +0.13(+7.21%)
Dec 31, 2008 1.815 1.865 1.809 1.809 20,760 +0.18(+11.07%)
Dec 30, 2008 1.709 1.709 1.256 1.629 283,836 -0.14(-7.75%)
Dec 29, 2008 1.790 1.865 1.765 1.765 12,031 -0.09(-4.70%)
Dec 26, 2008 1.835 1.859 1.835 1.852 4,266 -0.00(-0.06%)
Dec 24, 2008 1.821 1.890 1.759 1.853 7,146 +0.11(+6.49%)
Dec 23, 2008 1.790 1.796 1.560 1.740 5,952 -0.05(-2.78%)
Dec 22, 2008 1.803 1.803 1.436 1.790 23,899 -0.01(-0.69%)
Dec 19, 2008 1.825 1.834 1.803 1.803 4,964 -0.06(-3.01%)
Dec 18, 2008 1.865 1.886 1.803 1.859 10,778 -0.01(-0.34%)
Dec 17, 2008 1.740 1.989 1.740 1.865 36,348 +0.12(+7.14%)
Dec 16, 2008 1.678 1.740 1.678 1.740 6,435 +0.12(+7.69%)
Dec 15, 2008 1.579 1.616 1.579 1.616 482 -0.06(-3.35%)
Dec 12, 2008 1.740 1.740 1.660 1.672 4,962 -0.02(-1.10%)
Dec 11, 2008 1.703 1.740 1.691 1.691 2,252 -0.01(-0.37%)
Dec 10, 2008 1.784 1.921 1.666 1.697 29,572 -0.09(-5.21%)
Dec 09, 2008 1.666 1.809 1.641 1.790 15,437 +0.01(+0.70%)
Dec 08, 2008 1.629 1.790 1.629 1.778 16,174 +0.12(+7.12%)
Dec 04, 2008 1.678 1.660 1.660 1.660 8,204 -0.04(-2.20%)
Dec 02, 2008 1.697 1.697 1.697 1.697 0 +0.00(+0.00%)
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.