Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

C S P Inc (NQ: CSPI )

12.67 +0.19 (+1.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	1.794	1.888	1.790	1.888	42,961	+0.01(+0.56%)
Nov 29, 2010	1.869	1.880	1.810	1.878	16,205	+0.01(+0.49%)
Nov 26, 2010	1.869	1.869	1.869	1.869	8,213	+0.02(+1.06%)
Nov 24, 2010	1.849	1.849	1.849	1.849	762	+0.00(+0.00%)
Nov 23, 2010	1.806	1.849	1.806	1.849	20,336	+0.04(+2.17%)
Nov 22, 2010	1.790	1.810	1.790	1.810	2,323	-0.03(-1.71%)
Nov 19, 2010	1.782	1.841	1.782	1.841	2,796	+0.04(+1.96%)
Nov 18, 2010	1.770	1.829	1.770	1.806	49,692	+0.04(+2.00%)
Nov 17, 2010	1.762	1.774	1.751	1.770	4,321	+0.00(+0.00%)
Nov 16, 2010	1.754	1.774	1.754	1.770	30,840	+0.03(+1.58%)
Nov 15, 2010	1.727	1.774	1.723	1.743	21,353	+0.02(+0.91%)
Nov 12, 2010	1.727	1.735	1.668	1.727	6,029	-0.05(-2.66%)
Nov 10, 2010	1.774	1.774	1.774	1.774	0	-0.03(-1.74%)
Nov 09, 2010	1.821	1.821	1.806	1.806	1,525	+0.01(+0.66%)
Nov 08, 2010	1.794	1.794	1.794	1.794	2,796	+0.01(+0.44%)
Nov 05, 2010	1.770	1.802	1.770	1.786	36,224	+0.02(+0.89%)
Nov 04, 2010	1.770	1.770	1.766	1.770	34,127	+0.00(+0.00%)
Nov 03, 2010	1.770	1.770	1.770	1.770	22,586	+0.00(+0.00%)
Nov 02, 2010	1.770	1.770	1.766	1.770	42,557	-0.00(-0.22%)
Nov 01, 2010	1.794	1.794	1.774	1.774	1,316	-0.01(-0.66%)
Oct 29, 2010	1.790	1.817	1.786	1.786	19,269	-0.02(-1.30%)
Oct 28, 2010	1.806	1.810	1.806	1.810	3,813	+0.03(+1.54%)
Oct 27, 2010	1.770	1.806	1.762	1.782	54,444	+0.00(+0.22%)
Oct 25, 2010	1.735	1.778	1.723	1.778	8,643	-0.00(-0.22%)
Oct 22, 2010	1.766	1.810	1.766	1.782	12,354	+0.00(+0.02%)
Oct 21, 2010	1.762	1.782	1.762	1.782	23,895	+0.05(+2.94%)
Oct 20, 2010	1.751	1.751	1.731	1.731	1,271	-0.02(-1.36%)
Oct 19, 2010	1.739	1.762	1.739	1.755	3,591	-0.00(-0.21%)
Oct 18, 2010	1.743	1.758	1.743	1.758	3,050	+0.01(+0.45%)
Oct 15, 2010	1.751	1.751	1.731	1.751	14,489	-0.01(-0.53%)
Oct 14, 2010	1.732	1.760	1.732	1.760	3,558	+0.02(+1.44%)
Oct 13, 2010	1.731	1.747	1.731	1.735	23,094	-0.00(-0.23%)
Oct 12, 2010	1.715	1.739	1.715	1.739	46,011	+0.01(+0.45%)
Oct 11, 2010	1.715	1.731	1.715	1.731	21,353	+0.02(+0.92%)
Oct 08, 2010	1.715	1.731	1.715	1.715	8,643	-0.00(-0.00%)
Oct 07, 2010	1.703	1.719	1.703	1.715	7,372	+0.00(+0.00%)
Oct 06, 2010	1.715	1.715	1.715	1.715	8,134	+0.00(+0.23%)
Oct 05, 2010	1.715	1.751	1.699	1.711	50,231	+0.01(+0.46%)
Oct 04, 2010	1.692	1.703	1.692	1.703	13,091	+0.01(+0.46%)
Oct 01, 2010	1.680	1.715	1.672	1.695	17,006	+0.00(+0.23%)
Sep 30, 2010	1.692	1.715	1.692	1.692	23,133	+0.02(+1.18%)
Sep 29, 2010	1.672	1.672	1.672	1.672	4,321	-0.02(-0.93%)
Sep 28, 2010	1.656	1.692	1.656	1.688	44,268	+0.04(+2.14%)
Sep 27, 2010	1.644	1.672	1.644	1.652	6,838	-0.02(-0.94%)
Sep 24, 2010	1.652	1.672	1.652	1.668	18,811	+0.00(+0.24%)
Sep 22, 2010	1.672	1.664	1.664	1.664	10,930	-0.01(-0.45%)
Sep 21, 2010	1.652	1.672	1.652	1.672	3,304	+0.00(+0.22%)
Sep 20, 2010	1.664	1.672	1.633	1.668	10,534	-0.00(-0.24%)
Sep 17, 2010	1.652	1.672	1.613	1.672	4,090	+0.02(+1.19%)
Sep 15, 2010	1.601	1.672	1.601	1.652	4,865	-0.01(-0.71%)
Sep 14, 2010	1.625	1.664	1.625	1.664	3,370	+0.02(+0.95%)
Sep 13, 2010	1.597	1.652	1.593	1.648	3,558	-0.00(-0.24%)
Sep 09, 2010	1.652	1.652	1.652	1.652	1,779	+0.01(+0.72%)
Sep 07, 2010	1.640	1.640	1.640	1.640	8,643	-0.01(-0.48%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

C S P Inc (NQ: CSPI )

Historical Prices