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 )

14.79 -0.02 (-0.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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	2.834	2.984	2.828	2.984	27,187	+0.02(+0.56%)
Nov 29, 2010	2.953	2.971	2.859	2.967	10,255	+0.01(+0.49%)
Nov 26, 2010	2.953	2.953	2.953	2.953	5,197	+0.03(+1.06%)
Nov 24, 2010	2.922	2.922	2.922	2.922	482	+0.00(+0.00%)
Nov 23, 2010	2.853	2.922	2.853	2.922	12,870	+0.06(+2.17%)
Nov 22, 2010	2.828	2.859	2.828	2.859	1,470	-0.05(-1.71%)
Nov 19, 2010	2.816	2.909	2.816	2.909	1,769	+0.06(+1.96%)
Nov 18, 2010	2.797	2.890	2.797	2.853	31,447	+0.06(+2.00%)
Nov 17, 2010	2.785	2.803	2.766	2.797	2,734	+0.00(+0.00%)
Nov 16, 2010	2.772	2.803	2.772	2.797	19,517	+0.04(+1.58%)
Nov 15, 2010	2.729	2.803	2.723	2.754	13,513	+0.02(+0.91%)
Nov 12, 2010	2.729	2.741	2.636	2.729	3,815	-0.07(-2.66%)
Nov 10, 2010	2.803	2.803	2.803	2.803	0	-0.05(-1.74%)
Nov 09, 2010	2.878	2.878	2.853	2.853	965	+0.02(+0.66%)
Nov 08, 2010	2.834	2.834	2.834	2.834	1,769	+0.01(+0.44%)
Nov 05, 2010	2.797	2.847	2.797	2.822	22,924	+0.02(+0.89%)
Nov 04, 2010	2.797	2.797	2.791	2.797	21,597	+0.00(+0.00%)
Nov 03, 2010	2.797	2.797	2.797	2.797	14,293	+0.00(+0.00%)
Nov 02, 2010	2.797	2.797	2.791	2.797	26,932	-0.01(-0.22%)
Nov 01, 2010	2.834	2.834	2.803	2.803	833	-0.02(-0.66%)
Oct 29, 2010	2.828	2.872	2.822	2.822	12,194	-0.04(-1.30%)
Oct 28, 2010	2.853	2.859	2.853	2.859	2,413	+0.04(+1.55%)
Oct 27, 2010	2.797	2.853	2.785	2.816	34,454	+0.01(+0.22%)
Oct 25, 2010	2.741	2.810	2.723	2.810	5,469	-0.01(-0.22%)
Oct 22, 2010	2.791	2.859	2.791	2.816	7,818	+0.00(+0.02%)
Oct 21, 2010	2.785	2.816	2.785	2.815	15,122	+0.08(+2.94%)
Oct 20, 2010	2.766	2.766	2.735	2.735	804	-0.04(-1.36%)
Oct 19, 2010	2.747	2.785	2.747	2.773	2,273	-0.01(-0.21%)
Oct 18, 2010	2.754	2.779	2.754	2.779	1,930	+0.01(+0.45%)
Oct 15, 2010	2.766	2.766	2.735	2.766	9,169	-0.01(-0.53%)
Oct 14, 2010	2.737	2.781	2.737	2.781	2,252	+0.04(+1.44%)
Oct 13, 2010	2.735	2.760	2.735	2.741	14,615	-0.01(-0.23%)
Oct 12, 2010	2.710	2.747	2.710	2.747	29,118	+0.01(+0.45%)
Oct 11, 2010	2.710	2.735	2.710	2.735	13,513	+0.02(+0.92%)
Oct 08, 2010	2.710	2.735	2.710	2.710	5,469	-0.00(-0.00%)
Oct 07, 2010	2.692	2.716	2.692	2.710	4,665	+0.00(+0.00%)
Oct 06, 2010	2.710	2.711	2.710	2.710	5,148	+0.01(+0.23%)
Oct 05, 2010	2.710	2.766	2.685	2.704	31,788	+0.01(+0.46%)
Oct 04, 2010	2.673	2.692	2.673	2.692	8,285	+0.01(+0.46%)
Oct 01, 2010	2.654	2.710	2.642	2.679	10,762	+0.01(+0.23%)
Sep 30, 2010	2.673	2.710	2.673	2.673	14,639	+0.03(+1.18%)
Sep 29, 2010	2.642	2.642	2.642	2.642	2,734	-0.02(-0.93%)
Sep 28, 2010	2.617	2.673	2.617	2.667	28,014	+0.06(+2.14%)
Sep 27, 2010	2.598	2.642	2.598	2.611	4,327	-0.02(-0.94%)
Sep 24, 2010	2.611	2.642	2.611	2.636	11,904	+0.01(+0.24%)
Sep 22, 2010	2.642	2.629	2.629	2.629	6,917	-0.01(-0.45%)
Sep 21, 2010	2.611	2.641	2.611	2.641	2,091	+0.01(+0.22%)
Sep 20, 2010	2.629	2.642	2.580	2.636	6,666	-0.01(-0.24%)
Sep 17, 2010	2.611	2.642	2.549	2.642	2,588	+0.03(+1.19%)
Sep 15, 2010	2.530	2.642	2.530	2.611	3,079	-0.02(-0.71%)
Sep 14, 2010	2.567	2.629	2.567	2.629	2,133	+0.02(+0.95%)
Sep 13, 2010	2.524	2.611	2.517	2.605	2,252	-0.01(-0.24%)
Sep 09, 2010	2.611	2.611	2.611	2.611	1,126	+0.02(+0.72%)
Sep 07, 2010	2.592	2.592	2.592	2.592	5,469	-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