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, 2005 5.935 6.589 5.724 6.110 789,450 +0.51(+9.12%)
May 27, 2005 5.076 5.599 5.057 5.599 138,470 +0.54(+10.58%)
May 26, 2005 5.294 5.362 5.045 5.063 82,621 -0.24(-4.61%)
May 25, 2005 5.232 5.308 5.182 5.308 16,571 +0.08(+1.46%)
May 24, 2005 5.387 5.387 5.157 5.232 33,557 -0.21(-3.78%)
May 23, 2005 5.450 5.692 5.418 5.437 55,547 -0.01(-0.23%)
May 20, 2005 5.169 5.605 4.995 5.450 134,451 +0.33(+6.45%)
May 19, 2005 5.045 5.350 4.920 5.120 144,240 +0.16(+3.25%)
May 18, 2005 5.126 5.126 4.833 4.958 281,464 -0.17(-3.27%)
May 17, 2005 5.387 5.418 5.014 5.126 139,081 -0.09(-1.79%)
May 16, 2005 5.605 5.792 5.213 5.219 225,571 -0.33(-5.95%)
May 13, 2005 6.384 6.471 5.481 5.549 401,627 -0.84(-13.08%)
May 12, 2005 6.384 6.851 6.085 6.384 608,990 +0.15(+2.41%)
May 11, 2005 5.780 6.533 5.618 6.234 577,760 +0.49(+8.45%)
May 10, 2005 6.540 6.944 5.568 5.749 1,184,973 +1.39(+31.86%)
May 09, 2005 4.559 4.858 4.360 4.360 10,579 +0.01(+0.14%)
May 06, 2005 4.316 4.353 4.316 4.353 5,089 +0.06(+1.30%)
May 05, 2005 4.297 4.297 4.297 4.297 0 +0.00(+0.00%)
May 04, 2005 4.048 4.297 4.048 4.297 4,174 +0.25(+6.15%)
May 03, 2005 3.805 4.204 3.805 4.048 12,042 -0.07(-1.66%)
May 02, 2005 4.609 4.609 4.117 4.117 561 -0.40(-8.95%)
Apr 29, 2005 4.360 4.522 4.360 4.522 964 +0.11(+2.54%)
Apr 28, 2005 4.299 4.410 4.299 4.410 561 +0.05(+1.14%)
Apr 27, 2005 4.422 4.515 4.360 4.360 1,620 -0.03(-0.71%)
Apr 26, 2005 4.217 4.391 4.217 4.391 353 +0.04(+0.86%)
Apr 25, 2005 4.173 4.353 4.173 4.353 1,986 +0.14(+3.40%)
Apr 22, 2005 4.304 4.304 4.079 4.210 7,987 +0.06(+1.35%)
Apr 21, 2005 4.397 4.397 4.142 4.154 14,771 -0.33(-7.36%)
Apr 20, 2005 4.453 4.615 4.366 4.484 11,767 +0.05(+1.12%)
Apr 19, 2005 4.509 4.608 4.391 4.434 11,147 -0.30(-6.32%)
Apr 18, 2005 4.671 4.733 4.565 4.733 2,408 +0.06(+1.20%)
Apr 15, 2005 4.677 4.677 4.677 4.677 0 +0.00(+0.00%)
Apr 14, 2005 5.025 5.025 4.677 4.677 7,011 +0.19(+4.31%)
Apr 13, 2005 4.522 4.659 4.484 4.484 2,182 -0.17(-3.61%)
Apr 12, 2005 4.640 4.733 4.596 4.652 5,622 -0.10(-2.10%)
Apr 11, 2005 4.752 4.752 4.752 4.752 0 +0.00(+0.00%)
Apr 08, 2005 5.287 5.287 4.746 4.752 6,897 -0.32(-6.27%)
Apr 07, 2005 4.765 5.070 4.765 5.070 13,429 +0.14(+2.78%)
Apr 06, 2005 4.927 5.123 4.927 4.933 2,568 -0.17(-3.41%)
Apr 05, 2005 5.269 5.269 5.107 5.107 481 -0.35(-6.45%)
Apr 04, 2005 5.487 5.487 5.459 5.459 565 +0.19(+3.59%)
Apr 01, 2005 5.506 5.593 5.270 5.270 1,123 -0.13(-2.41%)
Mar 31, 2005 5.544 5.544 5.288 5.400 5,041 -0.01(-0.23%)
Mar 30, 2005 5.201 5.668 5.201 5.412 15,746 +0.12(+2.24%)
Mar 29, 2005 5.605 5.605 5.201 5.294 3,821 -0.03(-0.58%)
Mar 28, 2005 4.982 5.543 4.982 5.325 11,229 +0.32(+6.48%)
Mar 24, 2005 4.802 5.169 4.802 5.001 8,188 +0.38(+8.22%)
Mar 23, 2005 4.603 4.895 4.603 4.621 5,460 +0.10(+2.20%)
Mar 22, 2005 4.410 4.889 4.403 4.522 50,092 +0.34(+8.20%)
Mar 21, 2005 4.360 4.360 3.787 4.179 11,786 -0.22(-4.96%)
Mar 18, 2005 4.478 4.509 4.372 4.397 9,152 -0.11(-2.45%)
Mar 17, 2005 4.507 4.507 4.507 4.507 0 +0.00(+0.00%)
Mar 16, 2005 4.507 4.507 4.507 4.507 642 +0.01(+0.24%)
Mar 15, 2005 4.459 4.497 4.459 4.497 643 +0.02(+0.42%)
Mar 14, 2005 4.403 4.515 4.403 4.478 1,926 +0.02(+0.56%)
Mar 11, 2005 4.526 4.758 4.453 4.453 2,087 -0.23(-4.92%)
Mar 10, 2005 4.684 4.684 4.684 4.684 321 -0.08(-1.70%)
Mar 09, 2005 4.391 4.845 4.391 4.765 25,264 +0.09(+2.00%)
Mar 08, 2005 4.839 4.889 4.391 4.671 48,741 -0.31(-6.25%)
Mar 07, 2005 4.976 4.982 4.964 4.982 802 +0.15(+3.09%)
Mar 04, 2005 4.908 4.908 4.771 4.833 5,462 -0.07(-1.40%)
Mar 03, 2005 4.871 4.902 4.871 4.902 1,605 -0.07(-1.50%)
Mar 02, 2005 5.069 5.069 4.827 4.976 4,824 -0.07(-1.48%)
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.