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 (%)
Jun 30, 2005 5.527 5.527 5.092 5.117 37,778 -0.26(-4.86%)
Jun 29, 2005 5.247 5.397 5.223 5.378 33,939 +0.09(+1.65%)
Jun 28, 2005 5.129 5.502 5.129 5.291 35,229 +0.04(+0.71%)
Jun 27, 2005 5.260 5.285 5.179 5.254 23,402 -0.03(-0.59%)
Jun 24, 2005 5.279 5.347 5.260 5.285 18,898 -0.10(-1.85%)
Jun 23, 2005 5.560 5.608 5.384 5.384 41,834 -0.12(-2.15%)
Jun 22, 2005 5.596 5.596 5.471 5.502 36,555 -0.07(-1.33%)
Jun 21, 2005 5.533 5.596 5.471 5.576 41,496 +0.17(+3.21%)
Jun 20, 2005 5.490 5.491 5.322 5.403 20,598 -0.05(-0.91%)
Jun 17, 2005 5.303 5.453 5.303 5.453 32,744 +0.06(+1.04%)
Jun 16, 2005 5.596 5.596 5.303 5.397 62,010 -0.12(-2.25%)
Jun 15, 2005 5.596 5.596 5.341 5.521 79,434 -0.07(-1.33%)
Jun 14, 2005 5.247 5.739 5.179 5.596 78,529 +0.22(+4.05%)
Jun 13, 2005 5.652 5.707 5.378 5.378 74,046 -0.25(-4.42%)
Jun 10, 2005 5.819 5.819 5.471 5.627 52,718 -0.02(-0.44%)
Jun 09, 2005 5.670 5.782 5.627 5.652 34,513 -0.04(-0.76%)
Jun 08, 2005 5.906 5.975 5.689 5.695 77,927 -0.29(-4.78%)
Jun 07, 2005 5.819 6.093 5.819 5.981 41,368 +0.12(+2.01%)
Jun 06, 2005 5.844 6.093 5.751 5.863 23,844 -0.01(-0.21%)
Jun 03, 2005 6.081 6.112 5.795 5.875 39,171 -0.09(-1.55%)
Jun 02, 2005 5.807 6.155 5.782 5.968 103,332 +0.12(+2.01%)
Jun 01, 2005 5.981 6.348 5.826 5.851 175,816 -0.25(-4.08%)
May 31, 2005 5.925 6.578 5.714 6.099 790,823 +0.51(+9.12%)
May 27, 2005 5.067 5.589 5.048 5.589 138,710 +0.53(+10.58%)
May 26, 2005 5.285 5.353 5.036 5.055 82,765 -0.24(-4.61%)
May 25, 2005 5.223 5.299 5.173 5.299 16,600 +0.08(+1.46%)
May 24, 2005 5.378 5.378 5.148 5.223 33,615 -0.21(-3.78%)
May 23, 2005 5.440 5.682 5.409 5.428 55,644 -0.01(-0.23%)
May 20, 2005 5.160 5.596 4.986 5.440 134,685 +0.33(+6.45%)
May 19, 2005 5.036 5.341 4.912 5.111 144,491 +0.16(+3.25%)
May 18, 2005 5.117 5.117 4.825 4.950 281,954 -0.17(-3.27%)
May 17, 2005 5.378 5.409 5.005 5.117 139,323 -0.09(-1.79%)
May 16, 2005 5.596 5.782 5.204 5.210 225,963 -0.33(-5.95%)
May 13, 2005 6.373 6.460 5.471 5.540 402,326 -0.83(-13.08%)
May 12, 2005 6.373 6.839 6.074 6.373 610,049 +0.15(+2.41%)
May 11, 2005 5.770 6.522 5.608 6.224 578,765 +0.48(+8.45%)
May 10, 2005 6.528 6.932 5.558 5.739 1,187,034 +1.39(+31.86%)
May 09, 2005 4.551 4.850 4.352 4.352 10,597 +0.01(+0.14%)
May 06, 2005 4.309 4.346 4.309 4.346 5,098 +0.06(+1.30%)
May 05, 2005 4.290 4.290 4.290 4.290 0 +0.00(+0.00%)
May 04, 2005 4.041 4.290 4.041 4.290 4,181 +0.25(+6.15%)
May 03, 2005 3.799 4.197 3.799 4.041 12,063 -0.07(-1.66%)
May 02, 2005 4.601 4.601 4.110 4.110 562 -0.40(-8.95%)
Apr 29, 2005 4.352 4.514 4.352 4.514 966 +0.11(+2.54%)
Apr 28, 2005 4.291 4.402 4.291 4.402 562 +0.05(+1.14%)
Apr 27, 2005 4.414 4.508 4.352 4.352 1,622 -0.03(-0.71%)
Apr 26, 2005 4.210 4.383 4.210 4.383 353 +0.04(+0.86%)
Apr 25, 2005 4.166 4.346 4.166 4.346 1,989 +0.14(+3.40%)
Apr 22, 2005 4.296 4.296 4.072 4.203 8,001 +0.06(+1.35%)
Apr 21, 2005 4.389 4.389 4.135 4.147 14,797 -0.33(-7.36%)
Apr 20, 2005 4.445 4.607 4.358 4.476 11,788 +0.05(+1.12%)
Apr 19, 2005 4.501 4.600 4.383 4.427 11,167 -0.30(-6.32%)
Apr 18, 2005 4.663 4.725 4.557 4.725 2,412 +0.06(+1.20%)
Apr 15, 2005 4.669 4.669 4.669 4.669 0 +0.00(+0.00%)
Apr 14, 2005 5.017 5.017 4.669 4.669 7,023 +0.19(+4.31%)
Apr 13, 2005 4.514 4.651 4.476 4.476 2,185 -0.17(-3.61%)
Apr 12, 2005 4.632 4.725 4.588 4.644 5,632 -0.10(-2.10%)
Apr 11, 2005 4.744 4.744 4.744 4.744 0 +0.00(+0.00%)
Apr 08, 2005 5.278 5.278 4.738 4.744 6,909 -0.32(-6.27%)
Apr 07, 2005 4.756 5.061 4.756 5.061 13,452 +0.14(+2.78%)
Apr 06, 2005 4.919 5.114 4.919 4.924 2,573 -0.17(-3.41%)
Apr 05, 2005 5.260 5.260 5.098 5.098 482 -0.35(-6.45%)
Apr 04, 2005 5.477 5.477 5.449 5.449 566 +0.19(+3.59%)
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.