Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 +0.51 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2004 4.171 4.600 4.171 4.476 11,904 +0.38(+9.27%)
May 27, 2004 4.103 4.320 3.902 4.096 7,239 -0.01(-0.15%)
May 26, 2004 4.096 4.103 3.866 4.103 7,882 +0.06(+1.54%)
May 25, 2004 3.860 4.059 3.860 4.040 2,895 +0.19(+4.84%)
May 24, 2004 3.972 3.972 3.854 3.854 1,126 -0.12(-3.12%)
May 21, 2004 4.034 4.034 3.798 3.978 4,182 -0.16(-3.76%)
May 20, 2004 3.792 4.146 3.748 4.134 12,548 -0.04(-1.04%)
May 19, 2004 4.171 4.177 4.171 4.177 482 +0.01(+0.15%)
May 18, 2004 4.587 4.587 4.165 4.171 5,952 +0.00(+0.00%)
May 17, 2004 4.407 4.494 4.134 4.171 8,043 -0.21(-4.69%)
May 14, 2004 4.208 4.587 3.966 4.376 20,431 +0.39(+9.66%)
May 13, 2004 3.992 3.992 3.991 3.991 804 -0.06(-1.38%)
May 12, 2004 3.904 4.053 3.705 4.047 114,060 -0.11(-2.69%)
May 11, 2004 3.916 4.189 3.792 4.159 62,419 -0.04(-0.89%)
May 10, 2004 4.438 4.438 3.730 4.196 59,362 -0.44(-9.52%)
May 07, 2004 4.662 4.706 4.538 4.637 1,126 +0.02(+0.40%)
May 06, 2004 4.662 4.898 4.413 4.618 30,888 -0.04(-0.93%)
May 05, 2004 4.973 4.973 4.594 4.662 13,191 -0.19(-3.85%)
May 04, 2004 4.581 4.948 4.575 4.848 23,166 +0.47(+10.64%)
May 03, 2004 4.606 4.979 4.382 4.382 28,796 -0.54(-10.98%)
Apr 30, 2004 4.600 5.047 4.600 4.923 8,365 -0.02(-0.50%)
Apr 29, 2004 4.973 5.346 4.600 4.948 64,028 -0.11(-2.21%)
Apr 28, 2004 3.984 6.017 3.713 5.060 479,246 +1.27(+33.44%)
Apr 27, 2004 3.792 3.792 3.792 3.792 965 +0.21(+5.72%)
Apr 26, 2004 3.549 3.587 3.549 3.587 321 -0.38(-9.56%)
Apr 23, 2004 3.966 3.966 3.966 3.966 0 +0.00(+0.00%)
Apr 22, 2004 3.798 3.978 3.754 3.966 2,895 -0.01(-0.31%)
Apr 21, 2004 3.817 3.978 3.754 3.978 804 +0.01(+0.16%)
Apr 20, 2004 3.897 3.972 3.805 3.972 482 -0.04(-0.93%)
Apr 19, 2004 3.730 4.009 3.730 4.009 7,078 +0.28(+7.50%)
Apr 16, 2004 3.730 3.730 3.730 3.730 0 +0.00(+0.00%)
Apr 15, 2004 3.717 3.730 3.717 3.730 1,769 +0.25(+7.33%)
Apr 14, 2004 3.630 3.680 3.394 3.475 8,204 -0.12(-3.29%)
Apr 13, 2004 3.593 3.593 3.593 3.593 0 +0.00(+0.00%)
Apr 12, 2004 3.593 3.593 3.593 3.593 0 +0.00(+0.00%)
Apr 08, 2004 3.593 3.593 3.593 3.593 643 -0.13(-3.51%)
Apr 07, 2004 3.450 3.891 3.450 3.723 965 -0.01(-0.17%)
Apr 06, 2004 3.730 3.730 3.730 3.730 0 +0.00(+0.00%)
Apr 05, 2004 3.730 3.730 3.730 3.730 1,608 +0.26(+7.53%)
Apr 02, 2004 3.469 3.469 3.469 3.469 1,608 -0.26(-7.00%)
Apr 01, 2004 3.730 3.730 3.730 3.730 804 +0.00(+0.00%)
Mar 31, 2004 3.730 3.736 3.730 3.730 4,826 +0.21(+6.01%)
Mar 30, 2004 3.910 3.910 3.518 3.518 4,987 -0.34(-8.86%)
Mar 29, 2004 3.556 4.040 3.556 3.860 5,308 +0.12(+3.33%)
Mar 26, 2004 3.599 4.040 3.599 3.736 26,544 +0.13(+3.62%)
Mar 25, 2004 3.605 3.605 3.605 3.605 482 +0.15(+4.32%)
Mar 24, 2004 3.456 3.456 3.456 3.456 1,930 -0.01(-0.20%)
Mar 23, 2004 3.457 3.463 3.457 3.463 1,930 -0.09(-2.43%)
Mar 22, 2004 3.549 3.549 3.549 3.549 0 +0.00(+0.00%)
Mar 19, 2004 3.549 3.549 3.549 3.549 804 +0.08(+2.33%)
Mar 18, 2004 3.469 3.469 3.469 3.469 0 +0.00(+0.00%)
Mar 17, 2004 3.469 3.469 3.469 3.469 0 +0.00(+0.00%)
Mar 16, 2004 3.512 3.512 3.469 3.469 321 -0.16(-4.29%)
Mar 15, 2004 3.574 3.624 3.543 3.624 1,930 +0.00(+0.00%)
Mar 12, 2004 3.636 3.636 3.624 3.624 1,287 -0.11(-2.83%)
Mar 11, 2004 3.730 3.730 3.730 3.730 0 +0.00(+0.00%)
Mar 10, 2004 3.699 3.810 3.680 3.730 3,056 +0.09(+2.56%)
Mar 09, 2004 3.643 3.643 3.636 3.636 482 -0.11(-2.99%)
Mar 08, 2004 3.748 3.748 3.748 3.748 160 +0.00(+0.00%)
Mar 05, 2004 4.034 4.040 3.699 3.748 16,891 -0.29(-7.23%)
Mar 04, 2004 4.040 4.040 4.040 4.040 0 +0.00(+0.00%)
Mar 03, 2004 3.873 4.040 3.873 4.040 4,504 +0.00(+0.00%)
Mar 02, 2004 3.953 4.071 3.897 4.040 23,487 +0.21(+5.35%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.