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 (%)
Mar 29, 2019 10.65 10.65 10.36 10.44 747 -0.18(-1.72%)
Mar 28, 2019 10.22 10.63 10.22 10.63 1,315 -0.05(-0.48%)
Mar 27, 2019 10.31 10.75 10.30 10.68 6,007 -0.08(-0.77%)
Mar 26, 2019 10.92 11.17 10.02 10.76 2,345 +0.47(+4.54%)
Mar 25, 2019 9.835 10.29 9.742 10.29 7,728 +0.27(+2.71%)
Mar 22, 2019 10.11 10.22 9.873 10.02 4,483 +0.05(+0.47%)
Mar 21, 2019 9.979 10.21 9.798 9.976 3,950 -0.19(-1.83%)
Mar 20, 2019 9.676 10.16 9.676 10.16 4,200 +0.24(+2.45%)
Mar 19, 2019 10.30 10.30 9.545 9.919 14,329 +0.06(+0.57%)
Mar 18, 2019 9.816 10.80 9.779 9.863 4,651 +0.16(+1.64%)
Mar 15, 2019 10.07 10.07 9.704 9.704 7,046 +0.00(+0.00%)
Mar 14, 2019 9.929 10.12 9.695 9.704 10,303 -0.05(-0.48%)
Mar 13, 2019 9.685 9.862 9.685 9.751 2,582 +0.13(+1.40%)
Mar 12, 2019 9.423 9.929 9.423 9.616 3,819 -0.07(-0.71%)
Mar 11, 2019 9.910 9.910 9.685 9.685 595 +0.05(+0.49%)
Mar 08, 2019 9.470 9.638 9.470 9.638 1,708 +0.08(+0.88%)
Mar 07, 2019 9.460 9.554 9.376 9.554 7,875 +0.09(+0.99%)
Mar 06, 2019 9.543 9.543 9.451 9.460 1,908 -0.01(-0.15%)
Mar 05, 2019 9.460 9.507 9.429 9.475 5,303 +0.02(+0.25%)
Mar 04, 2019 9.460 9.460 9.320 9.451 1,225 -0.01(-0.10%)
Mar 01, 2019 9.367 9.460 9.320 9.460 3,950 -0.02(-0.20%)
Feb 28, 2019 9.480 9.480 9.479 35 -0.00(-0.01%)
Feb 27, 2019 9.507 9.507 9.180 9.480 1,752 +0.14(+1.51%)
Feb 26, 2019 9.385 9.449 9.200 9.339 7,935 -0.05(-0.50%)
Feb 25, 2019 9.237 9.385 9.093 9.385 1,229 -0.02(-0.19%)
Feb 22, 2019 9.016 9.403 9.016 9.403 9,211 +0.17(+1.79%)
Feb 21, 2019 9.009 9.238 9.009 9.238 1,564 +0.09(+1.02%)
Feb 20, 2019 9.197 9.200 9.145 9.145 2,131 -0.02(-0.20%)
Feb 19, 2019 8.831 9.459 8.831 9.163 10,773 +0.35(+3.97%)
Feb 15, 2019 8.979 9.090 8.591 8.813 13,220 +0.03(+0.32%)
Feb 14, 2019 8.960 8.997 8.785 8.785 5,341 +0.02(+0.21%)
Feb 13, 2019 8.767 8.896 8.628 8.767 10,942 -0.01(-0.15%)
Feb 12, 2019 8.780 8.780 8.780 8.780 283 +0.14(+1.65%)
Feb 11, 2019 8.785 8.840 8.637 8.637 4,247 -0.06(-0.64%)
Feb 08, 2019 8.748 8.748 8.619 8.693 2,275 -0.01(-0.11%)
Feb 07, 2019 8.628 8.780 8.628 8.702 1,581 +0.02(+0.22%)
Feb 06, 2019 8.734 8.840 8.684 8.684 1,935 +0.06(+0.64%)
Feb 05, 2019 8.767 8.785 8.628 8.628 24,620 -0.35(-3.91%)
Feb 04, 2019 9.357 9.357 8.960 8.979 5,399 -0.34(-3.66%)
Feb 01, 2019 9.182 9.320 8.951 9.320 1,625 +0.26(+2.91%)
Jan 31, 2019 9.136 9.182 8.997 9.056 2,290 -0.13(-1.38%)
Jan 30, 2019 9.183 9.183 8.988 9.183 614 -0.22(-2.29%)
Jan 29, 2019 9.399 9.399 9.399 9.399 229 +0.22(+2.35%)
Jan 28, 2019 8.951 9.234 8.905 9.183 5,671 +0.32(+3.66%)
Jan 25, 2019 8.905 8.997 8.762 8.859 6,501 -0.11(-1.23%)
Jan 24, 2019 9.063 9.063 8.877 8.970 927 +0.10(+1.14%)
Jan 23, 2019 9.174 9.174 8.859 8.868 3,957 -0.31(-3.34%)
Jan 22, 2019 9.090 9.174 8.912 9.174 1,846 +0.40(+4.54%)
Jan 18, 2019 9.403 9.403 8.776 8.776 650 -0.06(-0.73%)
Jan 17, 2019 9.034 9.228 8.807 8.840 2,732 -0.23(-2.53%)
Jan 16, 2019 8.739 9.403 8.739 9.070 1,979 +0.19(+2.12%)
Jan 15, 2019 8.874 9.007 8.794 8.882 1,778 -0.35(-3.75%)
Jan 14, 2019 9.228 9.228 9.228 180 +0.00(+0.00%)
Jan 11, 2019 9.311 9.782 8.979 9.228 9,102 +0.21(+2.35%)
Jan 10, 2019 9.095 9.095 8.942 9.016 2,049 -0.03(-0.31%)
Jan 09, 2019 9.136 9.136 9.043 9.043 2,127 +0.06(+0.63%)
Jan 08, 2019 9.053 9.053 8.942 8.987 2,912 +0.19(+2.19%)
Jan 07, 2019 8.960 8.987 8.792 8.794 557 -0.25(-2.76%)
Jan 04, 2019 9.173 9.274 8.850 9.043 8,560 -0.13(-1.41%)
Jan 03, 2019 8.600 9.364 8.600 9.173 10,430 +0.09(+1.00%)
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.