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, 2008 3.605 3.699 3.605 3.699 10,135 +0.01(+0.17%)
Jun 27, 2008 3.692 3.692 3.692 3.692 3,297 +0.07(+2.06%)
Jun 26, 2008 3.636 3.711 3.618 3.618 14,157 -0.09(-2.51%)
Jun 25, 2008 3.543 3.711 3.543 3.711 11,554 +0.12(+3.29%)
Jun 24, 2008 3.556 3.593 3.556 3.593 27,831 +0.00(+0.00%)
Jun 23, 2008 3.574 3.618 3.543 3.593 21,928 +0.00(+0.00%)
Jun 20, 2008 3.562 3.692 3.562 3.593 13,359 +0.06(+1.58%)
Jun 19, 2008 3.549 3.599 3.518 3.537 7,882 -0.02(-0.52%)
Jun 18, 2008 3.574 3.643 3.512 3.556 16,875 -0.05(-1.38%)
Jun 17, 2008 3.636 3.723 3.567 3.605 6,985 +0.00(+0.00%)
Jun 16, 2008 3.543 3.624 3.543 3.605 16,972 +0.09(+2.65%)
Jun 13, 2008 3.580 3.618 3.500 3.512 10,778 -0.01(-0.35%)
Jun 12, 2008 3.531 3.624 3.512 3.524 8,204 +0.04(+1.25%)
Jun 11, 2008 3.493 3.503 3.481 3.481 2,462 -0.03(-0.88%)
Jun 10, 2008 3.518 3.518 3.462 3.512 804 -0.04(-1.22%)
Jun 09, 2008 3.568 3.568 3.512 3.556 11,441 -0.01(-0.17%)
Jun 06, 2008 3.611 3.611 3.524 3.562 1,608 -0.04(-1.04%)
Jun 05, 2008 3.493 3.611 3.493 3.599 7,722 +0.04(+1.22%)
Jun 04, 2008 3.593 3.599 3.487 3.556 29,390 -0.04(-1.04%)
Jun 03, 2008 3.692 3.692 3.537 3.593 15,250 -0.04(-1.03%)
Jun 02, 2008 3.630 3.630 3.630 3.630 2,252 -0.02(-0.68%)
May 30, 2008 3.568 3.721 3.568 3.655 37,174 +0.06(+1.55%)
May 29, 2008 3.549 3.655 3.549 3.599 24,496 -0.03(-0.86%)
May 28, 2008 3.643 3.674 3.611 3.630 25,186 -0.09(-2.50%)
May 27, 2008 3.636 3.723 3.630 3.723 21,338 +0.08(+2.22%)
May 26, 2008 3.643 3.643 3.643 3.643 160 +0.00(+0.00%)
May 23, 2008 3.643 3.643 3.643 3.643 160 +0.00(+0.00%)
May 22, 2008 3.643 3.699 3.574 3.643 26,222 -0.03(-0.85%)
May 21, 2008 3.599 3.680 3.549 3.674 12,065 +0.10(+2.78%)
May 20, 2008 3.667 3.674 3.543 3.574 18,918 -0.02(-0.69%)
May 19, 2008 3.717 3.717 3.580 3.599 23,894 -0.09(-2.36%)
May 16, 2008 3.549 3.686 3.524 3.686 23,149 +0.14(+3.85%)
May 15, 2008 3.605 3.624 3.518 3.549 48,785 -0.07(-2.06%)
May 14, 2008 3.643 3.667 3.593 3.624 9,009 +0.01(+0.17%)
May 13, 2008 3.636 3.730 3.605 3.618 22,549 -0.07(-2.02%)
May 12, 2008 3.717 3.730 3.667 3.692 10,583 +0.05(+1.37%)
May 09, 2008 3.643 3.667 3.636 3.643 5,387 -0.07(-2.01%)
May 08, 2008 3.636 3.754 3.636 3.717 14,800 +0.09(+2.57%)
May 07, 2008 3.742 3.832 3.605 3.624 25,267 +0.06(+1.75%)
May 06, 2008 3.636 3.636 3.462 3.562 18,465 +0.01(+0.17%)
May 05, 2008 3.636 3.655 3.450 3.556 12,295 -0.09(-2.39%)
May 02, 2008 3.558 3.649 3.556 3.643 3,217 +0.01(+0.17%)
May 01, 2008 3.587 3.686 3.469 3.636 11,042 -0.05(-1.35%)
Apr 30, 2008 3.767 3.779 3.611 3.686 4,433 -0.07(-1.82%)
Apr 29, 2008 3.730 3.761 3.730 3.754 6,547 -0.04(-0.98%)
Apr 28, 2008 3.841 3.841 3.711 3.792 5,096 +0.06(+1.67%)
Apr 25, 2008 3.723 3.736 3.611 3.730 7,400 -0.03(-0.83%)
Apr 24, 2008 3.736 3.792 3.730 3.761 6,595 +0.03(+0.83%)
Apr 23, 2008 3.873 3.873 3.705 3.730 14,687 -0.18(-4.61%)
Apr 22, 2008 3.761 3.910 3.761 3.910 6,652 +0.07(+1.94%)
Apr 21, 2008 3.885 3.916 3.792 3.835 11,539 +0.05(+1.31%)
Apr 18, 2008 3.636 3.916 3.636 3.786 3,700 +0.07(+2.01%)
Apr 17, 2008 3.730 3.823 3.643 3.711 7,722 -0.08(-2.13%)
Apr 16, 2008 3.792 3.792 3.730 3.792 10,981 -0.03(-0.81%)
Apr 15, 2008 3.636 3.873 3.636 3.823 20,024 +0.11(+2.84%)
Apr 14, 2008 3.854 3.854 3.717 3.717 4,504 -0.17(-4.32%)
Apr 11, 2008 3.761 3.904 3.761 3.885 13,030 +0.12(+3.31%)
Apr 10, 2008 3.761 3.916 3.754 3.761 4,036 -0.12(-3.05%)
Apr 09, 2008 3.885 3.885 3.835 3.879 2,049 +0.03(+0.81%)
Apr 08, 2008 3.916 3.916 3.761 3.848 8,944 -0.03(-0.80%)
Apr 07, 2008 3.773 3.879 3.717 3.879 10,186 +0.21(+5.76%)
Apr 04, 2008 3.730 3.730 3.549 3.667 12,392 -0.04(-1.01%)
Apr 03, 2008 3.611 3.705 3.605 3.705 2,734 -0.01(-0.33%)
Apr 02, 2008 3.767 3.767 3.580 3.717 3,458 +0.06(+1.70%)
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.