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 )

14.79 -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 (%)
Feb 28, 2014 6.018 6.179 5.771 5.921 10,936 -0.06(-0.96%)
Feb 27, 2014 5.886 6.150 5.850 5.979 10,136 +0.19(+3.21%)
Feb 26, 2014 6.143 6.143 5.793 5.793 10,646 -0.31(-5.04%)
Feb 25, 2014 5.893 6.100 5.764 6.100 14,098 +0.21(+3.52%)
Feb 24, 2014 5.752 6.069 5.469 5.893 89,257 +0.42(+7.74%)
Feb 21, 2014 5.476 5.508 5.370 5.469 15,526 +0.11(+1.97%)
Feb 20, 2014 5.434 5.512 5.363 5.363 12,870 +0.01(+0.13%)
Feb 19, 2014 5.434 5.483 5.314 5.356 9,087 -0.06(-1.04%)
Feb 18, 2014 5.363 5.462 5.145 5.413 37,270 +0.06(+1.05%)
Feb 14, 2014 5.505 5.356 5.356 5.356 32,591 -0.18(-3.31%)
Feb 13, 2014 5.406 5.575 5.406 5.540 23,146 -0.04(-0.76%)
Feb 12, 2014 5.808 5.808 5.582 5.582 31,539 -0.16(-2.83%)
Feb 11, 2014 5.695 5.787 5.653 5.745 5,784 +0.01(+0.12%)
Feb 10, 2014 5.794 5.794 5.737 5.737 31,882 +0.04(+0.74%)
Feb 07, 2014 5.629 5.730 5.629 5.695 3,395 -0.04(-0.62%)
Feb 06, 2014 5.667 5.752 5.639 5.730 4,686 +0.10(+1.75%)
Feb 05, 2014 5.646 5.646 5.572 5.632 9,832 -0.01(-0.25%)
Feb 04, 2014 5.497 5.646 5.476 5.646 20,746 +0.08(+1.39%)
Feb 03, 2014 5.632 5.801 5.516 5.568 11,112 -0.01(-0.25%)
Jan 31, 2014 5.568 5.752 5.498 5.582 11,080 -0.06(-1.00%)
Jan 30, 2014 5.498 5.639 5.498 5.639 6,807 +0.20(+3.77%)
Jan 29, 2014 5.441 5.469 5.406 5.434 8,854 -0.08(-1.41%)
Jan 28, 2014 5.491 5.625 5.490 5.512 3,609 -0.08(-1.39%)
Jan 27, 2014 5.533 5.787 5.525 5.589 10,167 +0.11(+1.93%)
Jan 24, 2014 5.582 5.653 5.483 5.483 26,373 -0.16(-2.87%)
Jan 23, 2014 5.596 5.702 5.589 5.646 35,035 +0.00(+0.00%)
Jan 22, 2014 5.737 5.752 5.582 5.646 37,115 -0.11(-1.96%)
Jan 21, 2014 5.857 5.914 5.709 5.759 36,313 -0.13(-2.16%)
Jan 17, 2014 5.928 5.886 5.886 5.886 5,384 -0.01(-0.12%)
Jan 16, 2014 5.801 5.921 5.759 5.893 8,813 +0.11(+1.95%)
Jan 15, 2014 5.716 5.875 5.706 5.780 30,367 +0.10(+1.74%)
Jan 14, 2014 5.716 5.716 5.646 5.681 14,086 +0.06(+1.13%)
Jan 13, 2014 5.610 5.759 5.589 5.617 53,272 -0.02(-0.38%)
Jan 10, 2014 5.610 5.766 5.610 5.639 2,131 +0.00(+0.00%)
Jan 09, 2014 5.766 5.766 5.639 5.639 4,627 -0.08(-1.48%)
Jan 08, 2014 5.742 5.766 5.661 5.723 13,931 -0.04(-0.61%)
Jan 07, 2014 5.681 5.787 5.610 5.759 41,261 +0.13(+2.26%)
Jan 06, 2014 5.716 5.716 5.632 5.632 2,394 -0.04(-0.62%)
Jan 03, 2014 5.646 5.695 5.610 5.667 5,693 +0.04(+0.75%)
Jan 02, 2014 5.737 5.752 5.610 5.625 12,221 -0.08(-1.48%)
Dec 31, 2013 5.596 5.709 5.709 5.709 22,530 +0.05(+0.87%)
Dec 30, 2013 5.695 5.767 5.632 5.660 44,610 -0.08(-1.35%)
Dec 27, 2013 5.695 5.759 5.653 5.737 44,768 +0.01(+0.25%)
Dec 26, 2013 5.864 5.864 5.646 5.723 24,828 -0.10(-1.70%)
Dec 24, 2013 5.822 5.914 5.801 5.822 2,702 +0.04(+0.62%)
Dec 23, 2013 5.717 5.801 5.710 5.787 11,686 +0.06(+1.09%)
Dec 20, 2013 5.787 5.843 5.696 5.724 27,843 +0.01(+0.22%)
Dec 19, 2013 5.829 5.829 5.654 5.712 10,225 +0.01(+0.15%)
Dec 18, 2013 5.571 5.829 5.550 5.703 39,623 +0.13(+2.25%)
Dec 17, 2013 5.599 5.599 5.424 5.578 58,825 -0.05(-0.89%)
Dec 16, 2013 5.731 5.738 5.613 5.628 21,172 -0.09(-1.56%)
Dec 13, 2013 5.689 5.850 5.661 5.717 12,159 +0.05(+0.86%)
Dec 12, 2013 5.689 5.745 5.637 5.668 8,545 -0.02(-0.37%)
Dec 11, 2013 5.668 5.745 5.592 5.689 6,561 +0.06(+0.99%)
Dec 10, 2013 5.661 5.696 5.578 5.633 14,390 -0.03(-0.49%)
Dec 09, 2013 5.703 5.745 5.585 5.661 24,493 +0.01(+0.25%)
Dec 06, 2013 5.752 5.752 5.578 5.647 0 -0.10(-1.70%)
Dec 05, 2013 5.487 5.752 5.487 5.745 0 +0.05(+0.86%)
Dec 04, 2013 5.766 5.766 5.529 5.696 0 -0.06(-0.97%)
Dec 03, 2013 5.633 5.752 5.633 5.752 0 +0.03(+0.61%)
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.