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 )

14.34 -0.56 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2021 10.15 10.16 9.873 10.02 5,459 +0.21(+2.10%)
May 27, 2021 9.873 10.55 9.815 9.815 10,178 -0.23(-2.25%)
May 26, 2021 10.27 10.32 9.824 10.04 15,678 -0.51(-4.84%)
May 25, 2021 10.28 10.87 10.15 10.55 10,536 +0.18(+1.69%)
May 24, 2021 10.44 10.72 10.37 10.38 3,056 -0.32(-3.02%)
May 21, 2021 10.72 10.72 10.62 10.70 1,390 +0.11(+1.02%)
May 20, 2021 10.80 11.03 10.46 10.59 3,693 -0.16(-1.46%)
May 19, 2021 10.80 10.80 10.55 10.75 9,085 -0.10(-0.93%)
May 18, 2021 10.41 11.71 10.33 10.85 26,280 +0.20(+1.87%)
May 17, 2021 10.15 10.73 9.991 10.65 26,739 +0.49(+4.83%)
May 14, 2021 9.815 10.26 9.754 10.16 6,764 +0.47(+4.86%)
May 13, 2021 9.501 9.805 9.369 9.687 11,364 +0.28(+3.03%)
May 12, 2021 9.137 9.481 9.137 9.402 11,211 +0.32(+3.57%)
May 11, 2021 9.069 9.363 8.738 9.079 36,577 +0.01(+0.11%)
May 10, 2021 8.921 9.069 8.382 9.069 18,475 +0.58(+6.82%)
May 07, 2021 8.362 8.490 8.342 8.490 7,219 -0.03(-0.35%)
May 06, 2021 8.539 8.549 8.519 8.519 5,018 -0.11(-1.24%)
May 05, 2021 8.460 8.626 8.342 8.626 3,310 +0.07(+0.80%)
May 04, 2021 8.539 8.912 8.539 8.558 3,520 +0.13(+1.51%)
May 03, 2021 8.814 8.990 8.431 8.431 1,230 -0.38(-4.34%)
Apr 30, 2021 9.128 9.128 8.401 8.814 20,581 -0.51(-5.47%)
Apr 29, 2021 9.589 9.589 9.128 9.324 8,192 -0.20(-2.06%)
Apr 28, 2021 9.618 9.618 9.447 9.520 2,376 +0.15(+1.57%)
Apr 27, 2021 9.618 9.618 9.373 9.373 2,766 +0.05(+0.53%)
Apr 26, 2021 9.324 9.677 9.324 9.324 9,591 +0.02(+0.21%)
Apr 23, 2021 9.147 9.471 9.147 9.304 7,030 -0.06(-0.63%)
Apr 22, 2021 9.059 9.363 9.000 9.363 2,532 +0.23(+2.47%)
Apr 21, 2021 9.344 9.344 9.128 9.137 2,346 -0.26(-2.72%)
Apr 20, 2021 9.108 9.412 9.108 9.393 6,941 +0.30(+3.35%)
Apr 19, 2021 8.912 9.226 8.882 9.088 4,391 +0.26(+3.00%)
Apr 16, 2021 8.764 8.843 8.421 8.823 7,641 +0.37(+4.41%)
Apr 15, 2021 8.450 8.450 8.450 104 +0.00(+0.00%)
Apr 14, 2021 8.539 8.588 8.441 8.450 2,698 +0.04(+0.47%)
Apr 13, 2021 8.382 8.558 8.362 8.411 9,039 +0.10(+1.18%)
Apr 12, 2021 8.529 8.529 8.313 8.313 18,458 -0.23(-2.64%)
Apr 09, 2021 8.460 8.568 8.411 8.539 7,539 +0.13(+1.52%)
Apr 08, 2021 8.656 8.833 8.401 8.411 11,476 -0.25(-2.83%)
Apr 07, 2021 8.686 8.832 8.656 8.656 9,854 -0.04(-0.45%)
Apr 06, 2021 8.696 8.712 8.666 8.696 7,470 +0.06(+0.68%)
Apr 05, 2021 8.792 8.830 8.549 8.637 4,614 +0.08(+0.92%)
Apr 01, 2021 8.686 8.686 8.539 8.558 2,547 +0.02(+0.23%)
Mar 31, 2021 8.499 8.784 8.499 8.539 2,689 +0.13(+1.52%)
Mar 30, 2021 8.342 8.715 8.342 8.411 26,780 +0.54(+6.86%)
Mar 29, 2021 7.835 8.499 7.835 7.871 4,593 +0.06(+0.75%)
Mar 26, 2021 7.969 7.969 7.803 7.812 5,909 -0.04(-0.50%)
Mar 25, 2021 7.871 8.448 7.852 7.852 5,345 -0.15(-1.84%)
Mar 24, 2021 7.930 8.244 7.930 7.999 2,390 +0.15(+1.88%)
Mar 23, 2021 8.323 8.323 7.852 7.852 6,630 -0.49(-5.88%)
Mar 22, 2021 8.529 8.529 8.293 8.342 1,957 -0.36(-4.17%)
Mar 19, 2021 8.490 8.823 8.362 8.706 6,011 +0.33(+3.99%)
Mar 18, 2021 8.372 8.671 8.372 8.372 3,733 +0.01(+0.12%)
Mar 17, 2021 8.097 8.487 8.097 8.362 10,428 +0.01(+0.12%)
Mar 16, 2021 8.342 8.588 8.293 8.352 4,713 -0.13(-1.48%)
Mar 15, 2021 8.431 8.490 8.269 8.477 4,296 +0.04(+0.44%)
Mar 12, 2021 8.440 8.662 8.333 8.441 6,113 +0.18(+2.14%)
Mar 11, 2021 8.764 8.764 8.176 8.264 7,834 +0.22(+2.68%)
Mar 10, 2021 8.019 8.097 7.861 8.048 7,189 +0.22(+2.76%)
Mar 09, 2021 8.146 8.146 7.822 7.832 8,674 +0.01(+0.19%)
Mar 08, 2021 7.989 7.989 7.773 7.817 13,707 -0.03(-0.44%)
Mar 05, 2021 7.848 8.153 7.763 7.852 12,838 +0.01(+0.13%)
Mar 04, 2021 8.048 8.136 7.812 7.842 7,054 -0.10(-1.24%)
Mar 03, 2021 8.313 8.804 7.940 7.940 23,090 -0.36(-4.37%)
Mar 02, 2021 8.284 8.797 8.126 8.303 39,957 +0.33(+4.19%)
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.