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 31, 2005 5.925 6.578 5.714 6.099 790,823 +0.51(+9.12%)
May 27, 2005 5.067 5.589 5.048 5.589 138,710 +0.53(+10.58%)
May 26, 2005 5.285 5.353 5.036 5.055 82,765 -0.24(-4.61%)
May 25, 2005 5.223 5.299 5.173 5.299 16,600 +0.08(+1.46%)
May 24, 2005 5.378 5.378 5.148 5.223 33,615 -0.21(-3.78%)
May 23, 2005 5.440 5.682 5.409 5.428 55,644 -0.01(-0.23%)
May 20, 2005 5.160 5.596 4.986 5.440 134,685 +0.33(+6.45%)
May 19, 2005 5.036 5.341 4.912 5.111 144,491 +0.16(+3.25%)
May 18, 2005 5.117 5.117 4.825 4.950 281,954 -0.17(-3.27%)
May 17, 2005 5.378 5.409 5.005 5.117 139,323 -0.09(-1.79%)
May 16, 2005 5.596 5.782 5.204 5.210 225,963 -0.33(-5.95%)
May 13, 2005 6.373 6.460 5.471 5.540 402,326 -0.83(-13.08%)
May 12, 2005 6.373 6.839 6.074 6.373 610,049 +0.15(+2.41%)
May 11, 2005 5.770 6.522 5.608 6.224 578,765 +0.48(+8.45%)
May 10, 2005 6.528 6.932 5.558 5.739 1,187,034 +1.39(+31.86%)
May 09, 2005 4.551 4.850 4.352 4.352 10,597 +0.01(+0.14%)
May 06, 2005 4.309 4.346 4.309 4.346 5,098 +0.06(+1.30%)
May 05, 2005 4.290 4.290 4.290 4.290 0 +0.00(+0.00%)
May 04, 2005 4.041 4.290 4.041 4.290 4,181 +0.25(+6.15%)
May 03, 2005 3.799 4.197 3.799 4.041 12,063 -0.07(-1.66%)
May 02, 2005 4.601 4.601 4.110 4.110 562 -0.40(-8.95%)
Apr 29, 2005 4.352 4.514 4.352 4.514 966 +0.11(+2.54%)
Apr 28, 2005 4.291 4.402 4.291 4.402 562 +0.05(+1.14%)
Apr 27, 2005 4.414 4.508 4.352 4.352 1,622 -0.03(-0.71%)
Apr 26, 2005 4.210 4.383 4.210 4.383 353 +0.04(+0.86%)
Apr 25, 2005 4.166 4.346 4.166 4.346 1,989 +0.14(+3.40%)
Apr 22, 2005 4.296 4.296 4.072 4.203 8,001 +0.06(+1.35%)
Apr 21, 2005 4.389 4.389 4.135 4.147 14,797 -0.33(-7.36%)
Apr 20, 2005 4.445 4.607 4.358 4.476 11,788 +0.05(+1.12%)
Apr 19, 2005 4.501 4.600 4.383 4.427 11,167 -0.30(-6.32%)
Apr 18, 2005 4.663 4.725 4.557 4.725 2,412 +0.06(+1.20%)
Apr 15, 2005 4.669 4.669 4.669 4.669 0 +0.00(+0.00%)
Apr 14, 2005 5.017 5.017 4.669 4.669 7,023 +0.19(+4.31%)
Apr 13, 2005 4.514 4.651 4.476 4.476 2,185 -0.17(-3.61%)
Apr 12, 2005 4.632 4.725 4.588 4.644 5,632 -0.10(-2.10%)
Apr 11, 2005 4.744 4.744 4.744 4.744 0 +0.00(+0.00%)
Apr 08, 2005 5.278 5.278 4.738 4.744 6,909 -0.32(-6.27%)
Apr 07, 2005 4.756 5.061 4.756 5.061 13,452 +0.14(+2.78%)
Apr 06, 2005 4.919 5.114 4.919 4.924 2,573 -0.17(-3.41%)
Apr 05, 2005 5.260 5.260 5.098 5.098 482 -0.35(-6.45%)
Apr 04, 2005 5.477 5.477 5.449 5.449 566 +0.19(+3.59%)
Apr 01, 2005 5.496 5.583 5.260 5.260 1,125 -0.13(-2.41%)
Mar 31, 2005 5.534 5.534 5.279 5.390 5,050 -0.01(-0.23%)
Mar 30, 2005 5.192 5.658 5.192 5.403 15,773 +0.12(+2.24%)
Mar 29, 2005 5.596 5.596 5.192 5.285 3,828 -0.03(-0.58%)
Mar 28, 2005 4.974 5.533 4.974 5.316 11,249 +0.32(+6.48%)
Mar 24, 2005 4.794 5.160 4.794 4.993 8,202 +0.38(+8.22%)
Mar 23, 2005 4.595 4.887 4.595 4.613 5,470 +0.10(+2.20%)
Mar 22, 2005 4.402 4.881 4.396 4.514 50,179 +0.34(+8.20%)
Mar 21, 2005 4.352 4.352 3.780 4.172 11,807 -0.22(-4.96%)
Mar 18, 2005 4.470 4.501 4.365 4.389 9,167 -0.11(-2.45%)
Mar 17, 2005 4.499 4.499 4.499 4.499 0 +0.00(+0.00%)
Mar 16, 2005 4.499 4.499 4.499 4.499 643 +0.01(+0.24%)
Mar 15, 2005 4.452 4.489 4.452 4.489 644 +0.02(+0.42%)
Mar 14, 2005 4.396 4.508 4.396 4.470 1,930 +0.02(+0.56%)
Mar 11, 2005 4.518 4.750 4.445 4.445 2,090 -0.23(-4.92%)
Mar 10, 2005 4.675 4.675 4.675 4.675 321 -0.08(-1.70%)
Mar 09, 2005 4.383 4.837 4.383 4.756 25,308 +0.09(+2.00%)
Mar 08, 2005 4.831 4.881 4.383 4.663 48,826 -0.31(-6.25%)
Mar 07, 2005 4.968 4.974 4.955 4.974 804 +0.15(+3.09%)
Mar 04, 2005 4.899 4.899 4.762 4.825 5,471 -0.07(-1.40%)
Mar 03, 2005 4.863 4.893 4.863 4.893 1,608 -0.07(-1.50%)
Mar 02, 2005 5.060 5.060 4.818 4.968 4,833 -0.07(-1.48%)
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.