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 )

14.35 -0.03 (-0.21%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 11, 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 (%)
Jul 31, 2015 5.358 5.266 5.266 5.266 86 -0.16(-2.88%)
Jul 29, 2015 5.358 5.422 5.422 5.422 41,896 +0.23(+4.34%)
Jul 28, 2015 5.258 5.266 5.027 5.196 2,162 +0.06(+1.21%)
Jul 27, 2015 5.173 5.188 5.134 5.134 4,794 -0.17(-3.16%)
Jul 24, 2015 5.381 5.381 5.266 5.302 9,285 -0.02(-0.33%)
Jul 23, 2015 5.389 5.397 5.204 5.320 9,188 -0.03(-0.58%)
Jul 22, 2015 5.350 5.350 5.350 5.350 2,598 +0.02(+0.47%)
Jul 21, 2015 5.219 5.343 5.219 5.325 2,048 +0.03(+0.55%)
Jul 20, 2015 5.327 5.338 5.212 5.296 3,458 -0.04(-0.72%)
Jul 17, 2015 5.281 5.335 5.281 5.335 1,529 -0.02(-0.33%)
Jul 16, 2015 5.281 5.350 5.273 5.353 1,167 +0.00(+0.04%)
Jul 15, 2015 5.381 5.432 5.350 5.350 1,560 +0.06(+1.17%)
Jul 14, 2015 5.312 5.434 5.289 5.289 4,346 -0.03(-0.58%)
Jul 13, 2015 5.334 5.434 5.289 5.320 10,886 +0.01(+0.15%)
Jul 10, 2015 5.304 5.312 5.304 5.312 2,426 -0.03(-0.65%)
Jul 09, 2015 5.346 5.346 5.346 5.346 133 +0.08(+1.54%)
Jul 08, 2015 5.266 5.343 5.258 5.266 9,628 -0.07(-1.30%)
Jul 07, 2015 5.250 5.350 5.250 5.335 555 +0.00(+0.07%)
Jul 06, 2015 5.331 5.331 5.331 5.331 129 -0.04(-0.79%)
Jul 02, 2015 5.543 5.374 5.374 5.374 1,167 -0.01(-0.14%)
Jul 01, 2015 5.466 5.466 5.381 5.381 460 +0.03(+0.50%)
Jun 30, 2015 5.431 5.431 5.343 5.354 468 +0.05(+0.94%)
Jun 29, 2015 5.520 5.520 5.235 5.304 2,031 +0.00(+0.00%)
Jun 26, 2015 5.412 5.412 5.250 5.304 7,582 -0.23(-4.18%)
Jun 25, 2015 5.366 5.535 5.366 5.535 614 +0.03(+0.63%)
Jun 24, 2015 5.404 5.505 5.335 5.501 6,510 -0.04(-0.76%)
Jun 23, 2015 5.543 5.543 5.543 5.543 154 +0.32(+6.20%)
Jun 22, 2015 5.312 5.340 5.173 5.219 12,712 -0.17(-3.15%)
Jun 19, 2015 5.366 5.397 5.266 5.389 8,363 -0.05(-0.85%)
Jun 18, 2015 5.358 5.551 5.358 5.435 6,066 +0.05(+0.86%)
Jun 17, 2015 5.543 5.543 5.258 5.389 8,394 +0.05(+0.86%)
Jun 16, 2015 5.397 5.512 5.343 5.343 9,620 -0.16(-2.94%)
Jun 15, 2015 5.374 5.505 5.296 5.505 7,939 +0.16(+3.03%)
Jun 12, 2015 5.350 5.465 5.335 5.343 2,649 +0.01(+0.14%)
Jun 11, 2015 5.397 5.470 5.320 5.335 4,328 -0.16(-2.95%)
Jun 10, 2015 5.397 5.535 5.327 5.497 15,342 -0.02(-0.42%)
Jun 09, 2015 5.343 5.520 5.279 5.520 21,550 +0.17(+3.17%)
Jun 08, 2015 5.335 5.350 5.235 5.350 52,536 +0.04(+0.73%)
Jun 05, 2015 5.219 5.319 5.219 5.312 19,736 +0.02(+0.29%)
Jun 04, 2015 5.397 5.397 5.212 5.296 46,056 -0.19(-3.38%)
Jun 03, 2015 5.547 5.547 5.481 5.481 259 +0.03(+0.57%)
Jun 02, 2015 5.360 5.559 5.360 5.451 734 -0.13(-2.28%)
Jun 01, 2015 5.582 5.609 5.327 5.578 5,681 -0.05(-0.89%)
May 29, 2015 5.420 5.628 5.404 5.628 7,917 +0.04(+0.69%)
May 28, 2015 5.589 5.589 5.574 5.589 2,062 +0.05(+0.83%)
May 26, 2015 5.482 5.543 5.543 5.543 6 +0.06(+1.11%)
May 22, 2015 5.566 5.482 5.482 5.482 6,716 -0.13(-2.26%)
May 21, 2015 5.513 5.619 5.507 5.609 6,716 +0.07(+1.19%)
May 20, 2015 5.543 5.543 5.452 5.543 8,943 +0.05(+0.83%)
May 19, 2015 5.467 5.543 5.429 5.498 18,136 +0.02(+0.42%)
May 18, 2015 5.475 5.619 5.255 5.475 8,823 -0.05(-0.96%)
May 15, 2015 5.541 5.541 5.414 5.528 9,524 +0.11(+2.10%)
May 14, 2015 5.319 5.467 5.285 5.414 12,317 -0.03(-0.56%)
May 13, 2015 5.239 5.452 5.171 5.444 19,373 +0.17(+3.17%)
May 12, 2015 5.512 5.512 5.057 5.277 20,012 -0.20(-3.61%)
May 11, 2015 5.513 5.543 5.475 5.475 1,426 +0.02(+0.42%)
May 08, 2015 5.414 5.498 5.353 5.452 60,272 +0.06(+1.13%)
May 07, 2015 5.374 5.467 5.353 5.391 23,042 -0.02(-0.42%)
May 06, 2015 5.460 5.498 5.323 5.414 16,785 +0.02(+0.42%)
May 05, 2015 5.300 5.452 5.270 5.391 26,248 -0.04(-0.66%)
May 04, 2015 5.346 5.513 5.346 5.427 17,252 -0.00(-0.04%)
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.