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 )

15.41 +0.30 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 31, 2002 2.113 2.176 2.113 2.176 5,790 +0.12(+6.06%)
May 28, 2002 2.052 2.052 2.021 2.052 1,447 -0.06(-2.94%)
May 27, 2002 2.022 2.114 1.996 2.114 2,412 +0.00(+0.00%)
May 24, 2002 2.022 2.114 1.996 2.114 2,412 +0.00(+0.00%)
May 23, 2002 2.114 2.114 2.114 2.114 0 +0.00(+0.00%)
May 22, 2002 2.114 2.114 2.114 2.114 160 +0.00(+0.00%)
May 21, 2002 2.082 2.114 1.996 2.114 3,216 +0.03(+1.49%)
May 20, 2002 1.996 2.083 1.996 2.083 3,538 +0.00(+0.00%)
May 17, 2002 1.996 2.083 1.996 2.083 5,307 +0.06(+3.08%)
May 16, 2002 2.052 2.058 2.052 2.021 6,111 -0.09(-4.41%)
May 15, 2002 2.114 2.114 2.114 2.114 160 +0.00(+0.00%)
May 14, 2002 2.021 2.114 2.021 2.114 9,489 +0.00(+0.00%)
May 13, 2002 2.108 2.114 2.021 2.114 8,846 -0.06(-2.86%)
May 10, 2002 1.996 2.176 1.990 2.176 6,755 +0.12(+6.00%)
May 09, 2002 2.176 2.176 2.052 2.053 804 -0.12(-5.66%)
May 08, 2002 2.170 2.176 2.052 2.176 965 -0.10(-4.37%)
May 07, 2002 2.276 2.276 2.276 2.276 0 +0.00(+0.00%)
May 06, 2002 2.083 2.276 2.077 2.276 3,699 +0.10(+4.57%)
May 03, 2002 2.101 2.176 2.083 2.176 10,454 -0.06(-2.78%)
May 02, 2002 2.134 2.238 2.114 2.238 18,175 -0.04(-1.91%)
May 01, 2002 2.170 2.282 2.126 2.282 5,307 -0.01(-0.54%)
Apr 30, 2002 2.350 2.350 2.176 2.294 16,566 -0.11(-4.65%)
Apr 29, 2002 2.351 2.406 2.351 2.406 643 +0.00(+0.00%)
Apr 26, 2002 2.406 2.406 2.406 2.406 160 +0.06(+2.36%)
Apr 25, 2002 2.406 2.406 2.351 2.351 482 -0.06(-2.30%)
Apr 24, 2002 2.381 2.406 2.381 2.406 3,377 -0.04(-1.78%)
Apr 23, 2002 2.450 2.450 2.450 2.450 160 +0.07(+3.14%)
Apr 22, 2002 2.375 2.406 2.375 2.375 9,811 -0.09(-3.54%)
Apr 19, 2002 2.381 2.462 2.375 2.462 3,055 +0.00(+0.00%)
Apr 18, 2002 2.375 2.462 2.375 2.462 804 +0.00(+0.00%)
Apr 17, 2002 2.394 2.462 2.394 2.462 4,503 +0.00(+0.00%)
Apr 16, 2002 2.462 2.462 2.462 2.462 0 +0.00(+0.00%)
Apr 15, 2002 2.462 2.462 2.462 2.462 0 +0.00(+0.00%)
Apr 12, 2002 2.425 2.462 2.425 2.462 6,111 +0.00(+0.00%)
Apr 11, 2002 2.450 2.462 2.425 2.462 12,706 +0.00(+0.01%)
Apr 10, 2002 2.474 2.474 2.450 2.462 43,105 -0.04(-1.50%)
Apr 09, 2002 2.425 2.518 2.425 2.499 12,223 -0.02(-0.74%)
Apr 08, 2002 2.574 2.574 2.425 2.518 2,734 -0.06(-2.17%)
Apr 05, 2002 2.518 2.574 2.474 2.574 12,867 +0.00(+0.00%)
Apr 04, 2002 2.425 2.574 2.344 2.574 3,860 +0.15(+6.15%)
Apr 03, 2002 2.425 2.425 2.394 2.425 3,055 +0.06(+2.63%)
Apr 02, 2002 2.363 2.363 2.300 2.363 21,070 +0.01(+0.26%)
Apr 01, 2002 2.238 2.356 2.238 2.356 482 +0.00(+0.00%)
Mar 29, 2002 2.419 2.419 2.269 2.356 3,216 +0.00(+0.00%)
Mar 28, 2002 2.419 2.419 2.269 2.356 3,216 +0.02(+1.07%)
Mar 27, 2002 2.239 2.331 2.239 2.331 1,769 +0.09(+4.14%)
Mar 26, 2002 2.239 2.239 2.239 2.239 160 -0.15(-6.47%)
Mar 25, 2002 2.363 2.425 2.300 2.394 55,490 +0.00(+0.00%)
Mar 22, 2002 2.425 2.425 2.331 2.394 15,279 -0.03(-1.28%)
Mar 21, 2002 2.331 2.425 2.331 2.425 8,363 +0.03(+1.30%)
Mar 20, 2002 2.313 2.394 2.300 2.394 482 +0.09(+4.05%)
Mar 19, 2002 2.300 2.300 2.300 2.300 804 +0.00(+0.00%)
Mar 18, 2002 2.302 2.302 2.282 2.300 11,419 -0.12(-5.08%)
Mar 15, 2002 2.424 2.424 2.424 2.424 1,608 -0.00(-0.05%)
Mar 14, 2002 2.425 2.425 2.425 2.425 0 +0.00(+0.00%)
Mar 13, 2002 2.425 2.425 2.425 2.425 965 +0.00(+0.00%)
Mar 12, 2002 2.394 2.425 2.282 2.425 4,664 +0.10(+4.28%)
Mar 11, 2002 2.425 2.425 2.238 2.325 1,447 -0.01(-0.27%)
Mar 08, 2002 2.238 2.331 2.238 2.331 1,769 +0.04(+1.90%)
Mar 07, 2002 2.300 2.300 2.213 2.288 6,433 +0.00(+0.00%)
Mar 06, 2002 2.288 2.288 2.220 2.288 4,503 +0.00(+0.00%)
Mar 05, 2002 2.207 2.288 2.207 2.288 2,734 +0.00(+0.00%)
Mar 04, 2002 2.177 2.288 2.176 2.288 2,090 +0.02(+1.10%)
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.