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 )

14.33 -0.15 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2015 5.695 5.695 5.596 5.649 9,453 -0.09(-1.60%)
Feb 26, 2015 5.741 5.741 5.741 5.741 1,280 -0.00(-0.01%)
Feb 25, 2015 5.748 5.748 5.687 5.741 10,795 -0.09(-1.54%)
Feb 24, 2015 5.718 5.839 5.711 5.831 17,573 +0.07(+1.18%)
Feb 23, 2015 5.299 5.830 5.254 5.763 6,966 -0.02(-0.39%)
Feb 20, 2015 5.666 5.786 5.578 5.786 5,777 +0.17(+3.07%)
Feb 19, 2015 5.606 5.614 5.501 5.614 14,120 +0.01(+0.13%)
Feb 18, 2015 5.389 5.614 5.376 5.606 7,981 +0.17(+3.12%)
Feb 17, 2015 5.404 5.436 5.382 5.436 7,239 +0.07(+1.30%)
Feb 13, 2015 5.389 5.367 5.367 5.367 1,068 -0.01(-0.28%)
Feb 12, 2015 5.239 5.397 5.239 5.382 20,182 +0.14(+2.71%)
Feb 11, 2015 5.202 5.292 5.165 5.239 23,083 -0.07(-1.41%)
Feb 10, 2015 5.217 5.314 5.217 5.314 8,459 -0.00(-0.00%)
Feb 09, 2015 5.277 5.314 5.165 5.314 16,642 +0.07(+1.43%)
Feb 06, 2015 5.233 5.277 5.165 5.239 9,281 -0.03(-0.57%)
Feb 05, 2015 5.344 5.352 5.247 5.269 31,105 -0.07(-1.40%)
Feb 04, 2015 5.404 5.404 5.120 5.344 6,010 -0.07(-1.22%)
Feb 03, 2015 5.239 5.411 5.239 5.410 3,822 +0.15(+2.82%)
Feb 02, 2015 5.247 5.434 5.247 5.262 9,114 -0.06(-1.13%)
Jan 30, 2015 5.299 5.344 5.299 5.322 2,554 +0.01(+0.14%)
Jan 29, 2015 5.367 5.440 5.314 5.314 1,810 +0.01(+0.28%)
Jan 28, 2015 5.456 5.456 5.299 5.299 4,666 -0.13(-2.34%)
Jan 27, 2015 5.300 5.426 5.299 5.426 2,815 +0.10(+1.82%)
Jan 26, 2015 5.411 5.441 5.307 5.329 4,391 -0.04(-0.84%)
Jan 23, 2015 5.344 5.374 5.344 5.374 494 -0.04(-0.69%)
Jan 22, 2015 5.412 5.412 5.412 5.412 334 -0.01(-0.13%)
Jan 21, 2015 5.441 5.441 5.376 5.418 1,711 -0.00(-0.01%)
Jan 20, 2015 5.352 5.464 5.314 5.419 11,236 +0.07(+1.26%)
Jan 16, 2015 5.337 5.486 5.277 5.352 47,610 -0.13(-2.46%)
Jan 15, 2015 5.471 5.486 5.471 5.486 685 +0.01(+0.14%)
Jan 14, 2015 5.465 5.479 5.389 5.479 7,499 +0.00(+0.00%)
Jan 13, 2015 5.531 5.539 5.456 5.479 14,152 +0.05(+0.96%)
Jan 12, 2015 5.539 5.584 5.382 5.427 2,714 -0.04(-0.82%)
Jan 09, 2015 5.576 5.591 5.471 5.471 8,505 -0.22(-3.81%)
Jan 08, 2015 5.606 5.688 5.464 5.688 9,007 +0.06(+1.01%)
Jan 07, 2015 5.404 5.632 5.404 5.632 1,921 +0.08(+1.40%)
Jan 06, 2015 5.382 5.678 5.382 5.554 8,566 -0.10(-1.85%)
Jan 05, 2015 5.659 5.763 5.434 5.659 14,699 +0.01(+0.13%)
Jan 02, 2015 5.449 5.763 5.434 5.651 14,641 +0.19(+3.42%)
Dec 31, 2014 5.531 5.464 5.464 5.464 3,473 -0.14(-2.54%)
Dec 30, 2014 5.733 5.733 5.494 5.606 1,739 -0.15(-2.60%)
Dec 29, 2014 5.569 5.756 5.404 5.756 14,320 +0.04(+0.79%)
Dec 26, 2014 5.635 5.756 5.314 5.711 25,575 -0.04(-0.78%)
Dec 24, 2014 5.756 5.756 5.756 5.756 267 +0.03(+0.52%)
Dec 23, 2014 5.801 5.801 5.726 5.726 1,492 +0.01(+0.14%)
Dec 22, 2014 5.534 5.718 5.534 5.718 593 +0.29(+5.43%)
Dec 19, 2014 5.320 5.682 5.180 5.423 5,801 -0.26(-4.55%)
Dec 18, 2014 5.534 5.711 5.142 5.682 13,604 +0.19(+3.49%)
Dec 17, 2014 5.890 5.890 5.416 5.490 5,272 -0.05(-0.90%)
Dec 16, 2014 5.254 5.724 5.217 5.540 15,664 -0.22(-3.75%)
Dec 15, 2014 5.895 5.895 5.748 5.755 6,197 -0.15(-2.50%)
Dec 12, 2014 5.895 5.903 5.895 5.903 2,217 +0.00(+0.00%)
Dec 11, 2014 5.770 5.903 5.770 5.903 6,909 +0.13(+2.30%)
Dec 10, 2014 5.741 6.014 5.741 5.770 1,549 -0.02(-0.38%)
Dec 09, 2014 5.763 5.792 5.763 5.792 5,437 +0.04(+0.64%)
Dec 08, 2014 5.818 5.851 5.755 5.755 15,367 -0.05(-0.89%)
Dec 05, 2014 5.881 5.895 5.778 5.807 6,178 -0.06(-1.01%)
Dec 04, 2014 5.866 5.962 5.814 5.866 55,627 +0.07(+1.27%)
Dec 03, 2014 5.792 5.928 5.792 5.792 16,889 +0.02(+0.38%)
Dec 02, 2014 5.866 5.903 5.770 5.770 6,665 +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.