Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

14.79 -0.02 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 28, 2014 5.985 6.006 5.829 5.866 19,766 -0.15(-2.45%)
Nov 26, 2014 5.829 6.014 6.014 6.014 42,555 +0.07(+1.24%)
Nov 25, 2014 5.918 5.940 5.903 5.940 2,879 +0.12(+2.03%)
Nov 24, 2014 5.741 5.910 5.741 5.822 4,656 -0.05(-0.90%)
Nov 21, 2014 5.866 5.967 5.814 5.875 7,204 +0.01(+0.15%)
Nov 20, 2014 5.932 5.932 5.866 5.866 3,907 -0.01(-0.24%)
Nov 19, 2014 5.763 5.881 5.748 5.880 7,458 -0.02(-0.39%)
Nov 18, 2014 5.866 5.903 5.829 5.903 10,960 +0.07(+1.27%)
Nov 17, 2014 5.821 5.866 5.755 5.829 10,480 +0.10(+1.67%)
Nov 14, 2014 5.746 5.755 5.733 5.733 4,194 -0.06(-1.02%)
Nov 13, 2014 5.828 5.828 5.678 5.792 2,622 +0.07(+1.16%)
Nov 12, 2014 5.829 5.829 5.652 5.726 14,748 +0.04(+0.78%)
Nov 11, 2014 5.637 5.895 5.542 5.682 10,296 -0.09(-1.53%)
Nov 10, 2014 5.755 5.851 5.689 5.770 7,483 +0.04(+0.77%)
Nov 07, 2014 5.785 5.785 5.598 5.726 3,061 -0.02(-0.37%)
Nov 06, 2014 5.689 5.748 5.615 5.747 4,544 +0.01(+0.25%)
Nov 05, 2014 5.748 5.822 5.682 5.733 6,544 +0.06(+1.03%)
Nov 04, 2014 5.586 5.895 5.534 5.674 8,100 -0.01(-0.25%)
Nov 03, 2014 5.873 5.903 5.598 5.688 12,704 -0.16(-2.78%)
Oct 31, 2014 5.726 5.883 5.718 5.851 8,334 +0.10(+1.67%)
Oct 30, 2014 5.763 5.763 5.556 5.755 9,035 +0.21(+3.72%)
Oct 29, 2014 5.541 5.763 5.534 5.549 3,858 -0.13(-2.21%)
Oct 28, 2014 5.792 5.792 5.593 5.674 13,586 -0.06(-1.03%)
Oct 27, 2014 5.783 5.829 5.696 5.733 13,010 +0.04(+0.65%)
Oct 24, 2014 5.571 5.726 5.466 5.696 13,975 +0.10(+1.78%)
Oct 23, 2014 5.600 5.608 5.379 5.597 8,714 +0.28(+5.35%)
Oct 22, 2014 5.431 5.541 5.298 5.313 7,936 -0.19(-3.49%)
Oct 21, 2014 5.423 5.549 5.335 5.504 7,813 +0.18(+3.32%)
Oct 20, 2014 5.165 5.497 5.165 5.327 70,302 +0.15(+3.00%)
Oct 17, 2014 5.556 5.364 5.165 5.172 7,779 -0.19(-3.58%)
Oct 16, 2014 5.549 5.586 5.357 5.364 6,574 -0.24(-4.34%)
Oct 15, 2014 5.586 5.622 5.497 5.608 10,446 +0.11(+2.01%)
Oct 14, 2014 5.534 5.659 5.497 5.497 2,630 -0.04(-0.67%)
Oct 13, 2014 5.741 5.608 5.519 5.534 9,902 -0.07(-1.32%)
Oct 10, 2014 5.718 5.718 5.519 5.608 25,132 -0.18(-3.18%)
Oct 09, 2014 5.814 5.895 5.615 5.792 17,142 -0.07(-1.26%)
Oct 08, 2014 5.822 5.903 5.804 5.866 10,544 +0.04(+0.76%)
Oct 07, 2014 5.792 5.859 5.563 5.822 10,019 -0.03(-0.50%)
Oct 06, 2014 5.615 5.851 5.608 5.851 6,864 +0.20(+3.51%)
Oct 03, 2014 5.674 5.851 5.611 5.653 9,495 -0.15(-2.66%)
Oct 02, 2014 5.763 5.807 5.541 5.807 10,046 +0.04(+0.77%)
Oct 01, 2014 5.918 5.918 5.763 5.763 5,225 -0.12(-2.01%)
Sep 30, 2014 5.873 5.925 5.822 5.881 7,954 -0.01(-0.25%)
Sep 29, 2014 5.792 5.932 5.792 5.895 8,614 +0.07(+1.27%)
Sep 26, 2014 5.829 5.932 5.814 5.822 15,936 -0.07(-1.13%)
Sep 25, 2014 5.932 6.021 5.836 5.888 13,086 -0.14(-2.27%)
Sep 24, 2014 5.888 6.025 5.888 6.025 2,965 +0.01(+0.13%)
Sep 23, 2014 5.929 6.028 5.866 6.017 7,626 -0.03(-0.43%)
Sep 22, 2014 6.058 6.146 5.895 6.043 9,650 +0.03(+0.47%)
Sep 19, 2014 6.146 6.198 6.015 6.015 10,405 -0.13(-2.14%)
Sep 18, 2014 6.050 6.146 5.903 6.146 27,596 +0.15(+2.59%)
Sep 17, 2014 5.888 6.014 5.888 5.991 7,585 +0.03(+0.49%)
Sep 16, 2014 5.940 5.962 5.910 5.962 7,639 -0.01(-0.12%)
Sep 15, 2014 5.903 5.969 5.888 5.969 7,192 +0.07(+1.13%)
Sep 12, 2014 5.903 5.969 5.903 5.903 14,623 -0.00(-0.08%)
Sep 11, 2014 6.050 6.050 5.873 5.908 19,731 -0.00(-0.05%)
Sep 10, 2014 5.895 6.085 5.892 5.910 8,191 -0.02(-0.37%)
Sep 09, 2014 5.763 6.045 5.748 5.932 40,200 +0.11(+1.93%)
Sep 08, 2014 5.866 5.873 5.696 5.820 8,435 -0.06(-0.97%)
Sep 05, 2014 5.777 5.888 5.777 5.877 15,866 +0.06(+1.08%)
Sep 04, 2014 5.977 5.984 5.800 5.814 9,973 -0.12(-2.09%)
Sep 03, 2014 5.866 5.962 5.792 5.938 18,098 +0.09(+1.62%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.