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 (%)
Aug 31, 2015 4.476 4.476 4.476 4.476 254 -0.01(-0.18%)
Aug 28, 2015 4.617 4.617 4.484 4.484 495 -0.02(-0.52%)
Aug 27, 2015 4.531 4.531 4.492 4.507 29,384 -0.12(-2.55%)
Aug 26, 2015 4.641 4.641 4.476 4.625 2,292 -0.11(-2.25%)
Aug 25, 2015 4.939 4.939 4.609 4.732 1,689 +0.13(+2.83%)
Aug 24, 2015 4.719 4.798 4.397 4.602 15,434 -0.11(-2.33%)
Aug 21, 2015 4.765 4.796 4.688 4.711 5,721 -0.07(-1.44%)
Aug 20, 2015 4.881 4.881 4.758 4.780 4,448 -0.05(-1.13%)
Aug 19, 2015 4.850 4.850 4.796 4.835 5,942 +0.05(+1.13%)
Aug 18, 2015 4.775 4.781 4.735 4.781 6,666 +0.01(+0.16%)
Aug 17, 2015 4.704 4.773 4.704 4.773 8,415 -0.14(-2.82%)
Aug 14, 2015 4.789 4.927 4.742 4.912 3,291 +0.11(+2.25%)
Aug 13, 2015 4.711 4.958 4.156 4.804 19,499 +0.02(+0.32%)
Aug 12, 2015 4.989 4.989 4.728 4.789 1,886 -0.05(-0.96%)
Aug 11, 2015 4.958 4.958 4.835 4.835 1,764 -0.02(-0.32%)
Aug 10, 2015 4.897 5.035 4.850 4.850 5,641 -0.15(-2.93%)
Aug 07, 2015 4.897 4.997 4.874 4.997 3,624 +0.09(+1.89%)
Aug 06, 2015 4.843 5.004 4.843 4.904 778 -0.04(-0.78%)
Aug 05, 2015 5.066 5.066 4.943 4.943 2,841 -0.11(-2.14%)
Aug 04, 2015 5.251 5.251 4.864 5.051 9,522 -0.22(-4.10%)
Jul 31, 2015 5.359 5.267 5.267 5.267 86 -0.16(-2.88%)
Jul 29, 2015 5.359 5.423 5.423 5.423 41,887 +0.23(+4.34%)
Jul 28, 2015 5.259 5.267 5.028 5.197 2,161 +0.06(+1.21%)
Jul 27, 2015 5.174 5.190 5.135 5.135 4,793 -0.17(-3.16%)
Jul 24, 2015 5.382 5.382 5.267 5.303 9,283 -0.02(-0.33%)
Jul 23, 2015 5.390 5.398 5.205 5.321 9,186 -0.03(-0.58%)
Jul 22, 2015 5.351 5.352 5.351 5.352 2,597 +0.02(+0.47%)
Jul 21, 2015 5.220 5.344 5.220 5.327 2,047 +0.03(+0.55%)
Jul 20, 2015 5.328 5.339 5.213 5.298 3,457 -0.04(-0.72%)
Jul 17, 2015 5.282 5.336 5.282 5.336 1,528 -0.02(-0.33%)
Jul 16, 2015 5.282 5.352 5.274 5.354 1,167 +0.00(+0.04%)
Jul 15, 2015 5.382 5.433 5.352 5.352 1,560 +0.06(+1.17%)
Jul 14, 2015 5.313 5.435 5.290 5.290 4,345 -0.03(-0.58%)
Jul 13, 2015 5.335 5.435 5.290 5.321 10,884 +0.01(+0.15%)
Jul 10, 2015 5.305 5.313 5.305 5.313 2,426 -0.03(-0.65%)
Jul 09, 2015 5.348 5.348 5.348 5.348 133 +0.08(+1.54%)
Jul 08, 2015 5.267 5.344 5.259 5.267 9,626 -0.07(-1.30%)
Jul 07, 2015 5.251 5.351 5.251 5.336 555 +0.00(+0.07%)
Jul 06, 2015 5.332 5.332 5.332 5.332 129 -0.04(-0.79%)
Jul 02, 2015 5.544 5.375 5.375 5.375 1,167 -0.01(-0.14%)
Jul 01, 2015 5.467 5.467 5.382 5.382 460 +0.03(+0.50%)
Jun 30, 2015 5.432 5.432 5.344 5.355 468 +0.05(+0.94%)
Jun 29, 2015 5.521 5.521 5.236 5.305 2,030 +0.00(+0.00%)
Jun 26, 2015 5.413 5.413 5.251 5.305 7,581 -0.23(-4.18%)
Jun 25, 2015 5.367 5.537 5.367 5.537 614 +0.03(+0.63%)
Jun 24, 2015 5.405 5.506 5.336 5.502 6,508 -0.04(-0.76%)
Jun 23, 2015 5.544 5.544 5.544 5.544 154 +0.32(+6.20%)
Jun 22, 2015 5.313 5.341 5.174 5.220 12,710 -0.17(-3.15%)
Jun 19, 2015 5.367 5.398 5.267 5.390 8,361 -0.05(-0.85%)
Jun 18, 2015 5.359 5.552 5.359 5.436 6,065 +0.05(+0.86%)
Jun 17, 2015 5.544 5.544 5.259 5.390 8,393 +0.05(+0.86%)
Jun 16, 2015 5.398 5.513 5.344 5.344 9,618 -0.16(-2.94%)
Jun 15, 2015 5.375 5.506 5.298 5.506 7,937 +0.16(+3.03%)
Jun 12, 2015 5.352 5.467 5.336 5.344 2,649 +0.01(+0.14%)
Jun 11, 2015 5.398 5.471 5.321 5.336 4,327 -0.16(-2.95%)
Jun 10, 2015 5.398 5.537 5.328 5.498 15,338 -0.02(-0.42%)
Jun 09, 2015 5.344 5.521 5.280 5.521 21,545 +0.17(+3.17%)
Jun 08, 2015 5.336 5.352 5.236 5.352 52,525 +0.04(+0.73%)
Jun 05, 2015 5.220 5.321 5.220 5.313 19,732 +0.02(+0.29%)
Jun 04, 2015 5.398 5.398 5.213 5.297 46,046 -0.19(-3.38%)
Jun 03, 2015 5.548 5.548 5.483 5.483 259 +0.03(+0.57%)
Jun 02, 2015 5.361 5.560 5.361 5.452 734 -0.13(-2.28%)
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.