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 (%)
Sep 29, 2006 5.346 5.398 5.346 5.398 1,071 -0.05(-0.87%)
Sep 28, 2006 5.489 5.489 5.352 5.445 1,287 -0.10(-1.79%)
Sep 27, 2006 5.594 5.594 5.153 5.545 21,769 +0.01(+0.22%)
Sep 26, 2006 5.445 5.557 5.427 5.532 17,052 +0.14(+2.53%)
Sep 25, 2006 5.110 5.433 5.097 5.395 20,270 +0.13(+2.48%)
Sep 22, 2006 5.296 5.383 5.265 5.265 1,769 -0.11(-1.97%)
Sep 21, 2006 5.209 5.377 5.209 5.371 11,681 +0.15(+2.86%)
Sep 20, 2006 5.159 5.246 5.091 5.221 16,256 +0.12(+2.44%)
Sep 19, 2006 5.060 5.097 5.053 5.097 4,987 +0.07(+1.36%)
Sep 18, 2006 5.066 5.066 5.029 5.029 5,019 +0.04(+0.75%)
Sep 15, 2006 5.018 5.018 4.991 4.991 482 -0.09(-1.71%)
Sep 14, 2006 4.960 5.128 4.960 5.078 3,056 -0.09(-1.80%)
Sep 13, 2006 5.016 5.172 5.016 5.172 2,881 +0.02(+0.36%)
Sep 12, 2006 5.085 5.215 5.085 5.153 10,825 +0.06(+1.22%)
Sep 11, 2006 5.190 5.190 5.078 5.091 5,791 -0.10(-1.92%)
Sep 08, 2006 4.973 5.190 4.973 5.190 1,287 +0.13(+2.64%)
Sep 07, 2006 4.998 5.190 4.979 5.057 9,813 -0.08(-1.51%)
Sep 06, 2006 5.023 5.147 4.991 5.134 5,630 -0.02(-0.36%)
Sep 05, 2006 4.973 5.197 4.973 5.153 9,491 +0.09(+1.84%)
Sep 01, 2006 5.029 5.277 5.029 5.060 21,877 +0.04(+0.74%)
Aug 31, 2006 4.967 5.060 4.967 5.023 13,513 +0.08(+1.64%)
Aug 30, 2006 4.842 4.973 4.799 4.942 11,571 -0.03(-0.63%)
Aug 29, 2006 4.911 4.973 4.911 4.973 2,569 -0.01(-0.25%)
Aug 28, 2006 4.848 5.047 4.836 4.985 6,118 -0.07(-1.47%)
Aug 25, 2006 5.060 5.060 5.060 5.060 0 +0.00(+0.00%)
Aug 24, 2006 4.873 5.060 4.873 5.060 965 +0.09(+1.75%)
Aug 23, 2006 4.911 4.973 4.861 4.973 3,460 -0.04(-0.74%)
Aug 22, 2006 5.041 5.091 4.936 5.010 19,771 +0.03(+0.50%)
Aug 21, 2006 5.141 5.141 4.942 4.985 5,896 -0.12(-2.32%)
Aug 18, 2006 5.035 5.182 4.929 5.103 4,504 +0.06(+1.23%)
Aug 17, 2006 4.923 5.041 4.923 5.041 1,930 +0.04(+0.75%)
Aug 16, 2006 5.122 5.190 4.973 5.004 78,458 -0.12(-2.42%)
Aug 15, 2006 4.817 5.209 4.674 5.128 48,936 +0.16(+3.12%)
Aug 14, 2006 5.060 5.060 4.973 4.973 12,709 +0.05(+1.01%)
Aug 11, 2006 4.973 4.980 4.911 4.923 10,469 -0.11(-2.25%)
Aug 10, 2006 4.973 5.036 4.917 5.036 7,956 +0.06(+1.27%)
Aug 09, 2006 5.128 5.128 4.973 4.973 9,411 -0.04(-0.87%)
Aug 08, 2006 4.817 5.209 4.817 5.016 35,746 +0.60(+13.50%)
Aug 07, 2006 4.301 4.420 4.264 4.420 1,769 +0.03(+0.71%)
Aug 04, 2006 4.388 4.388 4.388 4.388 0 +0.00(+0.00%)
Aug 03, 2006 4.388 4.388 4.388 4.388 0 +0.00(+0.00%)
Aug 02, 2006 4.413 4.413 4.277 4.388 1,602 -0.01(-0.28%)
Aug 01, 2006 4.401 4.401 4.401 4.401 0 +0.00(+0.00%)
Jul 31, 2006 4.444 4.469 4.376 4.401 1,447 +0.02(+0.40%)
Jul 28, 2006 4.345 4.384 4.258 4.384 3,217 +0.03(+0.74%)
Jul 27, 2006 4.333 4.351 4.333 4.351 321 +0.00(+0.00%)
Jul 26, 2006 4.351 4.351 4.258 4.351 965 -0.02(-0.43%)
Jul 25, 2006 4.289 4.494 4.270 4.370 7,561 +0.02(+0.57%)
Jul 24, 2006 4.320 4.345 4.320 4.345 482 +0.09(+2.04%)
Jul 21, 2006 4.258 4.258 4.258 4.258 0 +0.00(+0.00%)
Jul 20, 2006 4.388 4.388 4.258 4.258 2,574 -0.06(-1.44%)
Jul 19, 2006 4.270 4.413 4.270 4.320 4,424 -0.06(-1.28%)
Jul 18, 2006 4.345 4.376 4.345 4.376 321 +0.06(+1.30%)
Jul 17, 2006 4.357 4.357 4.295 4.320 10,617 -0.02(-0.52%)
Jul 14, 2006 4.364 4.364 4.283 4.343 1,287 +0.07(+1.54%)
Jul 13, 2006 4.382 4.432 4.277 4.277 10,299 -0.11(-2.41%)
Jul 12, 2006 4.382 4.382 4.382 4.382 7,947 -0.03(-0.70%)
Jul 11, 2006 4.382 4.413 4.301 4.413 3,137 +0.02(+0.57%)
Jul 10, 2006 4.388 4.388 4.388 4.388 321 -0.03(-0.70%)
Jul 07, 2006 4.333 4.494 4.333 4.420 2,844 -0.04(-0.97%)
Jul 06, 2006 4.488 4.488 4.463 4.463 321 +0.02(+0.42%)
Jul 05, 2006 4.388 4.463 4.308 4.444 6,274 +0.05(+1.13%)
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.