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 )

14.34 -0.56 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2016 6.458 6.458 6.309 6.392 12,904 -0.05(-0.77%)
May 27, 2016 6.417 6.442 6.442 6.442 6,280 +0.07(+1.04%)
May 26, 2016 6.190 6.417 6.169 6.375 14,168 +0.08(+1.32%)
May 25, 2016 5.721 6.367 5.713 6.293 7,447 +0.04(+0.66%)
May 24, 2016 5.998 6.268 5.998 6.251 7,686 +0.10(+1.59%)
May 23, 2016 6.080 6.259 6.080 6.153 18,027 +0.10(+1.62%)
May 20, 2016 6.080 6.080 5.941 6.055 4,356 +0.04(+0.68%)
May 19, 2016 6.047 6.064 5.876 6.015 7,084 +0.09(+1.45%)
May 18, 2016 6.006 6.006 5.876 5.929 16,118 -0.07(-1.16%)
May 17, 2016 5.957 6.080 5.957 5.998 7,080 +0.05(+0.89%)
May 16, 2016 6.080 6.080 5.912 5.945 10,140 -0.01(-0.24%)
May 13, 2016 5.958 6.064 5.949 5.960 23,768 -0.02(-0.38%)
May 12, 2016 5.876 6.080 5.762 5.982 45,530 +0.19(+3.24%)
May 11, 2016 5.705 5.876 5.672 5.794 70,301 +0.60(+11.64%)
May 10, 2016 4.986 5.229 4.946 5.190 4,381 +0.21(+4.24%)
May 09, 2016 5.133 5.269 4.978 4.979 4,335 -0.15(-2.84%)
May 06, 2016 5.174 5.182 4.831 5.125 6,553 -0.05(-0.95%)
May 05, 2016 5.150 5.174 5.150 5.174 441 -0.11(-2.16%)
May 04, 2016 5.125 5.288 5.125 5.288 2,084 -0.01(-0.20%)
May 03, 2016 5.329 5.329 5.205 5.299 869 +0.10(+1.93%)
May 02, 2016 5.185 5.199 5.182 5.199 1,094 -0.15(-2.75%)
Apr 29, 2016 5.345 5.345 5.345 5.345 155 +0.03(+0.64%)
Apr 27, 2016 5.125 5.311 5.311 5.311 1 +0.07(+1.37%)
Apr 26, 2016 5.378 5.378 5.239 5.239 3,194 -0.08(-1.53%)
Apr 25, 2016 5.113 5.370 5.113 5.321 3,361 +0.16(+3.07%)
Apr 22, 2016 5.141 5.370 5.141 5.163 3,013 -0.02(-0.38%)
Apr 21, 2016 5.198 5.316 5.076 5.182 3,188 +0.02(+0.47%)
Apr 20, 2016 5.064 5.215 5.064 5.158 5,514 -0.07(-1.25%)
Apr 19, 2016 5.092 5.223 4.986 5.223 7,619 +0.08(+1.59%)
Apr 18, 2016 5.101 5.215 5.101 5.141 4,218 -0.03(-0.63%)
Apr 15, 2016 5.052 5.223 5.052 5.174 5,075 +0.11(+2.13%)
Apr 14, 2016 5.060 5.198 4.986 5.066 3,903 -0.17(-3.30%)
Apr 13, 2016 5.264 5.264 5.239 5.239 1,139 +0.06(+1.23%)
Apr 12, 2016 5.141 5.264 5.043 5.176 6,517 -0.06(-1.21%)
Apr 11, 2016 5.239 5.239 5.239 5.239 1,238 +0.11(+2.07%)
Apr 08, 2016 5.260 5.260 5.117 5.133 2,072 +0.12(+2.44%)
Apr 07, 2016 4.986 5.011 4.986 5.011 2,602 -0.03(-0.61%)
Apr 06, 2016 4.913 5.041 4.907 5.041 4,318 +0.10(+1.94%)
Apr 05, 2016 4.955 4.955 4.945 4.945 784 +0.02(+0.33%)
Apr 04, 2016 4.911 4.962 4.888 4.929 5,099 +0.06(+1.17%)
Apr 01, 2016 4.880 4.929 4.856 4.872 2,759 +0.00(+0.00%)
Mar 31, 2016 4.742 4.937 4.742 4.872 4,834 +0.00(+0.00%)
Mar 30, 2016 4.924 4.937 4.872 4.872 6,142 -0.02(-0.33%)
Mar 29, 2016 5.239 5.239 4.742 4.888 39,833 -0.34(-6.55%)
Mar 28, 2016 5.133 5.288 5.133 5.231 2,209 +0.12(+2.40%)
Mar 24, 2016 5.101 5.109 5.109 5.109 3,063 +0.02(+0.32%)
Mar 23, 2016 5.043 5.101 5.027 5.092 9,146 +0.04(+0.84%)
Mar 22, 2016 4.856 5.060 4.856 5.050 4,302 +0.02(+0.44%)
Mar 21, 2016 5.043 5.043 5.027 5.028 2,035 +0.00(+0.01%)
Mar 18, 2016 5.019 5.060 4.946 5.027 9,457 -0.02(-0.36%)
Mar 17, 2016 4.913 5.076 4.880 5.045 27,071 +0.13(+2.60%)
Mar 16, 2016 4.896 4.921 4.880 4.917 4,271 -0.00(-0.07%)
Mar 15, 2016 4.815 4.978 4.815 4.921 16,284 +0.02(+0.37%)
Mar 14, 2016 4.529 4.962 4.529 4.903 35,025 +0.24(+5.23%)
Mar 11, 2016 4.676 4.897 4.554 4.659 42,653 +0.06(+1.28%)
Mar 10, 2016 4.600 4.600 4.600 4.600 122 +0.03(+0.66%)
Mar 09, 2016 4.489 4.595 4.483 4.570 3,562 -0.03(-0.71%)
Mar 08, 2016 4.611 4.627 4.497 4.603 7,728 -0.01(-0.18%)
Mar 07, 2016 4.489 4.635 4.488 4.611 17,915 +0.09(+1.97%)
Mar 04, 2016 4.586 4.586 4.522 4.522 3,964 -0.03(-0.70%)
Mar 03, 2016 4.537 4.586 4.475 4.554 28,363 +0.02(+0.36%)
Mar 02, 2016 4.407 4.537 4.407 4.537 3,951 +0.02(+0.44%)
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.