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 )

14.05 -0.28 (-1.95%)
Streaming Delayed Price Updated: 10:31 AM EDT, Jun 17, 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 (%)
Mar 28, 2013 3.858 3.999 3.858 3.974 22,009 +0.17(+4.46%)
Mar 27, 2013 3.587 3.879 3.586 3.804 11,629 +0.24(+6.87%)
Mar 26, 2013 3.468 3.580 3.468 3.559 10,909 +0.09(+2.54%)
Mar 25, 2013 3.532 3.539 3.457 3.471 29,404 -0.12(-3.22%)
Mar 22, 2013 3.749 3.878 3.559 3.586 21,947 -0.22(-5.88%)
Mar 21, 2013 3.749 3.811 3.749 3.811 6,330 -0.01(-0.36%)
Mar 20, 2013 3.878 3.994 3.817 3.824 14,470 -0.10(-2.60%)
Mar 19, 2013 3.974 4.035 3.926 3.926 9,152 -0.03(-0.86%)
Mar 18, 2013 3.990 3.990 3.946 3.960 815 -0.03(-0.68%)
Mar 15, 2013 3.940 4.041 3.940 3.987 66,340 +0.01(+0.34%)
Mar 14, 2013 3.845 3.974 3.777 3.974 23,427 +0.09(+2.35%)
Mar 13, 2013 3.940 3.940 3.882 3.882 2,563 -0.05(-1.28%)
Mar 12, 2013 3.770 3.974 3.770 3.933 8,936 +0.10(+2.48%)
Mar 11, 2013 3.892 4.007 3.736 3.838 58,952 -0.19(-4.72%)
Mar 08, 2013 4.075 4.238 3.960 4.028 20,394 -0.08(-1.98%)
Mar 07, 2013 4.109 4.109 3.872 4.109 22,170 -0.09(-2.04%)
Mar 06, 2013 4.238 4.238 4.083 4.195 14,678 +0.02(+0.42%)
Mar 05, 2013 4.266 4.266 4.113 4.177 16,474 +0.01(+0.16%)
Mar 04, 2013 4.096 4.227 3.994 4.171 35,351 +0.12(+3.02%)
Mar 01, 2013 4.517 4.517 3.980 4.048 87,976 -0.55(-11.97%)
Feb 28, 2013 4.612 4.612 4.585 4.598 3,827 +0.06(+1.35%)
Feb 27, 2013 4.598 4.666 4.422 4.537 32,085 -0.10(-2.20%)
Feb 26, 2013 4.551 4.646 4.551 4.639 33,064 +0.12(+2.55%)
Feb 25, 2013 4.524 4.551 4.483 4.524 11,864 +0.01(+0.15%)
Feb 22, 2013 4.558 4.565 4.481 4.517 6,414 -0.03(-0.60%)
Feb 21, 2013 4.585 4.585 4.408 4.544 45,371 -0.01(-0.15%)
Feb 20, 2013 4.541 4.571 4.531 4.551 20,611 +0.00(+0.00%)
Feb 19, 2013 4.531 4.558 4.483 4.551 38,503 +0.01(+0.15%)
Feb 15, 2013 4.422 4.571 4.415 4.544 61,458 +0.01(+0.30%)
Feb 14, 2013 4.537 4.551 4.449 4.531 25,952 +0.03(+0.60%)
Feb 13, 2013 4.415 4.537 4.395 4.503 62,133 +0.11(+2.47%)
Feb 12, 2013 4.415 4.558 4.313 4.395 217,735 -0.14(-3.14%)
Feb 11, 2013 4.503 4.551 4.483 4.537 84,659 +0.06(+1.37%)
Feb 08, 2013 4.469 4.483 4.412 4.476 47,757 -0.01(-0.15%)
Feb 07, 2013 4.497 4.680 4.449 4.483 93,461 +0.33(+7.84%)
Feb 06, 2013 4.191 4.211 4.082 4.157 34,666 +0.00(+0.00%)
Feb 04, 2013 4.089 4.238 4.089 4.157 29,107 -0.07(-1.61%)
Feb 01, 2013 4.266 4.320 4.198 4.225 37,415 -0.02(-0.48%)
Jan 31, 2013 4.293 4.293 4.177 4.245 14,485 -0.01(-0.27%)
Jan 30, 2013 4.340 4.340 4.225 4.257 33,022 +0.00(+0.11%)
Jan 29, 2013 4.157 4.266 4.157 4.252 11,321 +0.00(+0.00%)
Jan 28, 2013 4.266 4.266 4.089 4.252 65,601 +0.04(+0.97%)
Jan 25, 2013 4.266 4.306 4.211 4.211 20,073 -0.05(-1.27%)
Jan 24, 2013 4.252 4.279 4.096 4.266 61,272 +0.05(+1.13%)
Jan 23, 2013 4.048 4.334 4.048 4.218 32,701 +0.24(+6.15%)
Jan 22, 2013 3.974 3.987 3.906 3.974 19,200 +0.01(+0.34%)
Jan 18, 2013 4.082 4.143 3.913 3.960 37,203 -0.14(-3.32%)
Jan 17, 2013 4.082 4.157 4.082 4.096 18,460 -0.02(-0.50%)
Jan 16, 2013 4.089 4.245 4.075 4.116 19,074 +0.00(+0.05%)
Jan 15, 2013 4.476 4.476 3.919 4.114 62,806 -0.40(-8.92%)
Jan 14, 2013 4.619 4.619 4.415 4.517 62,144 -0.04(-0.89%)
Jan 11, 2013 4.401 4.585 4.401 4.558 9,385 +0.09(+1.98%)
Jan 10, 2013 4.605 4.612 4.347 4.469 30,968 -0.14(-2.95%)
Jan 09, 2013 4.571 4.619 4.571 4.605 37,936 +0.03(+0.59%)
Jan 08, 2013 4.483 4.619 4.483 4.578 61,892 +0.09(+1.97%)
Jan 07, 2013 4.551 4.578 4.415 4.490 55,152 -0.06(-1.34%)
Jan 04, 2013 4.585 4.585 4.483 4.551 27,975 +0.05(+1.21%)
Jan 03, 2013 4.510 4.564 4.415 4.497 30,738 +0.05(+1.07%)
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.