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, 2010 2.605 2.611 2.586 2.611 4,868 +0.01(+0.24%)
May 27, 2010 2.555 2.605 2.549 2.605 2,767 -0.01(-0.24%)
May 26, 2010 2.611 2.611 2.611 2.611 3,120 +0.04(+1.69%)
May 25, 2010 2.598 2.605 2.549 2.567 20,043 -0.03(-1.19%)
May 24, 2010 2.549 2.673 2.460 2.598 14,794 -0.01(-0.48%)
May 21, 2010 2.530 2.611 2.530 2.611 7,327 +0.01(+0.48%)
May 20, 2010 2.580 2.605 2.505 2.598 3,712 +0.02(+0.72%)
May 19, 2010 2.586 2.611 2.580 2.580 5,994 -0.01(-0.48%)
May 18, 2010 2.580 2.636 2.580 2.592 9,779 +0.04(+1.71%)
May 17, 2010 2.549 2.573 2.549 2.549 2,155 -0.08(-3.08%)
May 14, 2010 2.611 2.642 2.555 2.629 23,886 +0.02(+0.72%)
May 13, 2010 2.642 2.642 2.555 2.611 24,705 -0.04(-1.64%)
May 12, 2010 2.629 2.654 2.611 2.654 5,244 +0.02(+0.95%)
May 11, 2010 2.611 2.660 2.580 2.629 27,644 +0.02(+0.72%)
May 10, 2010 2.592 2.692 2.524 2.611 15,141 +0.06(+2.44%)
May 07, 2010 2.555 2.580 2.499 2.549 13,582 -0.02(-0.73%)
May 06, 2010 2.517 2.611 2.387 2.567 193,616 -0.03(-1.20%)
May 05, 2010 2.623 2.922 2.524 2.598 1,059,418 +0.43(+19.77%)
May 03, 2010 2.169 2.169 2.169 2.169 0 +0.04(+1.80%)
Apr 30, 2010 2.120 2.176 2.120 2.131 3,499 -0.04(-1.77%)
Apr 29, 2010 2.120 2.176 2.120 2.169 2,863 +0.02(+1.16%)
Apr 28, 2010 2.145 2.157 2.144 2.145 9,290 +0.01(+0.58%)
Apr 27, 2010 2.169 2.176 2.132 2.132 3,502 -0.04(-2.00%)
Apr 26, 2010 2.138 2.176 2.132 2.176 33,735 +0.03(+1.45%)
Apr 23, 2010 2.070 2.176 2.070 2.145 40,575 -0.09(-3.90%)
Apr 22, 2010 2.176 2.232 2.176 2.231 10,955 +0.06(+2.57%)
Apr 21, 2010 2.176 2.182 2.176 2.176 3,217 +0.00(+0.00%)
Apr 20, 2010 2.269 2.269 2.145 2.176 28,877 +0.00(+0.00%)
Apr 19, 2010 2.182 2.182 2.176 2.176 6,595 +0.00(+0.00%)
Apr 16, 2010 2.200 2.201 2.151 2.176 18,677 -0.02(-1.02%)
Apr 15, 2010 2.176 2.204 2.176 2.198 2,249 +0.02(+0.74%)
Apr 14, 2010 2.176 2.244 2.157 2.182 5,871 -0.02(-0.88%)
Apr 13, 2010 2.250 2.250 2.200 2.201 4,263 +0.03(+1.18%)
Apr 12, 2010 2.182 2.238 2.101 2.176 14,144 -0.06(-2.74%)
Apr 07, 2010 2.237 2.237 2.237 2.237 0 +0.04(+1.63%)
Apr 05, 2010 2.201 2.201 2.201 2.201 0 -0.04(-1.64%)
Apr 01, 2010 2.232 2.238 2.238 2.238 1,769 +0.00(+0.00%)
Mar 31, 2010 2.194 2.238 2.194 2.238 2,107 +0.01(+0.28%)
Mar 30, 2010 2.219 2.232 2.145 2.232 5,033 -0.01(-0.28%)
Mar 29, 2010 2.207 2.238 2.207 2.238 1,266 +0.02(+0.79%)
Mar 26, 2010 2.207 2.238 2.207 2.220 3,590 +0.01(+0.33%)
Mar 25, 2010 2.250 2.250 2.207 2.213 10,376 -0.04(-1.93%)
Mar 24, 2010 2.256 2.263 2.250 2.256 2,636 -0.06(-2.42%)
Mar 23, 2010 2.306 2.312 2.306 2.312 434 +0.09(+3.91%)
Mar 22, 2010 2.163 2.225 2.163 2.225 3,700 +0.09(+4.07%)
Mar 19, 2010 2.120 2.238 2.120 2.138 2,496 -0.10(-4.44%)
Mar 18, 2010 2.151 2.238 2.151 2.238 4,021 +0.07(+3.15%)
Mar 17, 2010 2.138 2.176 1.989 2.169 18,182 -0.03(-1.41%)
Mar 16, 2010 2.200 2.200 2.188 2.200 1,731 -0.01(-0.28%)
Mar 15, 2010 2.182 2.312 2.145 2.207 16,690 -0.06(-2.59%)
Mar 12, 2010 2.256 2.275 2.238 2.265 5,952 +0.02(+0.67%)
Mar 11, 2010 2.250 2.250 2.250 2.250 2,091 +0.02(+1.12%)
Mar 10, 2010 2.244 2.253 2.188 2.225 13,590 -0.02(-0.83%)
Mar 09, 2010 2.213 2.250 2.163 2.244 6,941 -0.01(-0.55%)
Mar 08, 2010 2.244 2.256 2.244 2.256 3,217 +0.02(+0.83%)
Mar 05, 2010 2.238 2.263 2.238 2.238 1,447 +0.01(+0.28%)
Mar 04, 2010 2.219 2.238 2.213 2.232 3,056 +0.02(+1.12%)
Mar 03, 2010 2.238 2.238 2.207 2.207 1,608 -0.04(-1.66%)
Mar 02, 2010 2.232 2.263 2.232 2.244 6,917 +0.01(+0.28%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.