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 (%)
Sep 30, 2005 4.470 4.476 4.389 4.439 5,150 -0.01(-0.14%)
Sep 29, 2005 4.476 4.476 4.352 4.445 6,481 +0.02(+0.56%)
Sep 28, 2005 4.122 4.452 3.880 4.421 42,238 +0.14(+3.34%)
Sep 27, 2005 4.240 4.414 4.228 4.278 40,321 -0.11(-2.41%)
Sep 26, 2005 4.284 4.489 4.172 4.383 53,281 +0.06(+1.29%)
Sep 23, 2005 4.327 4.414 4.259 4.327 8,071 +0.01(+0.14%)
Sep 22, 2005 4.309 4.389 4.302 4.321 7,430 -0.11(-2.39%)
Sep 21, 2005 4.439 4.544 4.284 4.427 35,560 -0.07(-1.52%)
Sep 20, 2005 4.582 4.582 4.476 4.495 9,489 -0.12(-2.69%)
Sep 19, 2005 4.545 4.619 4.545 4.619 1,447 -0.04(-0.80%)
Sep 16, 2005 4.470 4.812 4.452 4.657 14,401 +0.13(+2.88%)
Sep 15, 2005 4.613 4.613 4.495 4.526 9,217 -0.12(-2.54%)
Sep 14, 2005 4.725 4.756 4.564 4.644 11,580 -0.22(-4.48%)
Sep 13, 2005 4.508 4.937 4.321 4.862 63,887 +0.07(+1.43%)
Sep 12, 2005 4.750 4.856 4.489 4.794 25,142 +0.12(+2.68%)
Sep 09, 2005 4.445 4.850 4.445 4.669 29,273 +0.29(+6.66%)
Sep 08, 2005 4.389 4.464 4.358 4.377 15,891 -0.05(-1.12%)
Sep 07, 2005 4.259 4.476 4.259 4.427 29,273 +0.06(+1.42%)
Sep 06, 2005 4.352 4.445 4.265 4.365 23,712 -0.06(-1.27%)
Sep 02, 2005 4.427 4.427 4.421 4.421 5,002 -0.02(-0.56%)
Sep 01, 2005 4.352 4.452 4.352 4.445 10,660 +0.02(+0.42%)
Aug 31, 2005 4.439 4.439 4.377 4.427 5,307 +0.04(+0.85%)
Aug 30, 2005 4.551 4.551 4.265 4.389 6,433 -0.06(-1.26%)
Aug 29, 2005 4.383 4.458 4.383 4.445 4,386 +0.00(+0.00%)
Aug 26, 2005 4.452 4.570 4.413 4.445 26,804 -0.13(-2.85%)
Aug 25, 2005 4.756 4.775 4.483 4.576 43,501 -0.17(-3.66%)
Aug 24, 2005 4.794 4.794 4.744 4.750 37,154 -0.09(-1.93%)
Aug 23, 2005 4.775 4.843 4.750 4.843 6,916 +0.08(+1.70%)
Aug 22, 2005 4.731 4.887 4.731 4.762 28,015 -0.02(-0.52%)
Aug 19, 2005 4.794 4.843 4.769 4.787 18,612 -0.08(-1.66%)
Aug 18, 2005 4.818 4.868 4.762 4.868 8,009 +0.14(+3.03%)
Aug 17, 2005 5.073 5.073 4.690 4.725 31,199 -0.22(-4.40%)
Aug 16, 2005 4.837 5.098 4.731 4.943 59,060 +0.17(+3.52%)
Aug 15, 2005 4.657 5.030 4.539 4.775 109,281 +0.19(+4.07%)
Aug 12, 2005 4.539 4.725 4.476 4.588 64,947 +0.05(+1.10%)
Aug 11, 2005 4.433 4.974 4.433 4.539 112,041 +0.06(+1.39%)
Aug 10, 2005 4.315 4.644 4.315 4.476 1,295,178 -2.03(-31.23%)
Aug 09, 2005 6.808 6.994 6.416 6.510 54,685 -0.23(-3.41%)
Aug 08, 2005 7.094 7.436 6.684 6.740 83,159 -0.27(-3.82%)
Aug 05, 2005 6.777 7.100 6.764 7.007 81,972 +0.24(+3.58%)
Aug 04, 2005 6.495 6.839 6.485 6.764 58,671 +0.14(+2.06%)
Aug 03, 2005 6.715 6.752 6.441 6.628 46,103 +0.09(+1.33%)
Aug 02, 2005 6.578 6.957 6.497 6.541 161,502 -0.04(-0.57%)
Aug 01, 2005 6.777 6.777 6.354 6.578 40,429 -0.04(-0.66%)
Jul 29, 2005 6.385 6.621 6.230 6.621 37,767 +0.14(+2.21%)
Jul 28, 2005 6.478 6.646 6.217 6.478 102,709 +0.02(+0.39%)
Jul 27, 2005 6.093 6.677 6.093 6.454 271,625 +0.36(+5.92%)
Jul 26, 2005 5.770 6.180 5.770 6.093 46,989 +0.27(+4.70%)
Jul 25, 2005 6.118 6.118 5.757 5.819 31,557 -0.20(-3.31%)
Jul 22, 2005 6.155 6.248 5.969 6.018 23,559 -0.19(-3.11%)
Jul 21, 2005 6.279 6.279 6.124 6.212 80,484 -0.10(-1.57%)
Jul 20, 2005 5.627 6.367 5.627 6.311 227,477 +0.67(+11.91%)
Jul 19, 2005 5.658 5.695 5.608 5.639 11,379 +0.01(+0.22%)
Jul 18, 2005 5.602 5.633 5.521 5.627 12,304 -0.01(-0.22%)
Jul 15, 2005 5.683 5.732 5.633 5.639 8,363 -0.06(-0.98%)
Jul 14, 2005 5.751 5.882 5.658 5.695 26,466 -0.08(-1.40%)
Jul 13, 2005 5.596 5.838 5.596 5.776 37,475 +0.11(+1.98%)
Jul 12, 2005 5.509 5.664 5.378 5.664 88,399 +0.19(+3.52%)
Jul 11, 2005 5.533 5.533 5.328 5.471 12,384 +0.00(+0.00%)
Jul 08, 2005 5.471 5.558 5.446 5.471 18,979 -0.06(-1.12%)
Jul 07, 2005 5.328 5.533 5.111 5.533 34,206 +0.09(+1.60%)
Jul 06, 2005 5.515 5.515 5.366 5.446 6,298 +0.12(+2.34%)
Jul 05, 2005 5.465 5.533 5.235 5.322 9,167 -0.04(-0.70%)
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.