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 )

14.65 -0.76 (-4.93%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 23, 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, 2022 8.243 8.814 8.243 8.760 11,209 +0.00(+0.06%)
May 27, 2022 8.080 8.765 8.080 8.755 6,246 +0.44(+5.30%)
May 26, 2022 8.040 8.315 8.040 8.315 5,920 +0.22(+2.72%)
May 25, 2022 8.089 8.266 8.080 8.094 2,748 +0.09(+1.17%)
May 24, 2022 7.830 8.256 7.825 8.001 3,571 +0.17(+2.12%)
May 23, 2022 7.688 7.933 7.688 7.835 11,042 +0.09(+1.14%)
May 20, 2022 7.805 7.825 7.639 7.747 3,379 +0.04(+0.51%)
May 19, 2022 7.482 7.707 7.355 7.707 9,474 +0.05(+0.69%)
May 18, 2022 7.622 7.655 7.423 7.655 9,235 +0.17(+2.31%)
May 17, 2022 7.678 7.688 7.345 7.482 11,367 +0.31(+4.37%)
May 16, 2022 7.126 7.335 7.116 7.169 11,721 +0.17(+2.44%)
May 13, 2022 6.855 7.306 6.855 6.998 13,214 +0.14(+2.08%)
May 12, 2022 6.806 6.855 6.669 6.855 9,701 -0.01(-0.14%)
May 11, 2022 6.953 7.106 6.865 6.865 19,495 +0.20(+2.94%)
May 10, 2022 6.875 6.875 6.562 6.669 7,443 -0.20(-2.85%)
May 09, 2022 6.924 6.957 6.718 6.865 5,028 -0.21(-2.91%)
May 06, 2022 7.345 7.345 7.071 7.071 1,682 -0.10(-1.37%)
May 05, 2022 6.926 7.365 6.926 7.169 8,458 -0.23(-3.05%)
May 04, 2022 7.090 7.531 6.855 7.394 16,575 +0.07(+0.94%)
May 03, 2022 7.032 7.325 6.940 7.325 12,095 +0.36(+5.20%)
May 02, 2022 7.002 7.149 6.855 6.963 8,207 +0.08(+1.14%)
Apr 29, 2022 7.032 7.159 6.885 6.885 8,580 -0.16(-2.23%)
Apr 28, 2022 6.761 7.116 6.708 7.041 31,584 +0.28(+4.20%)
Apr 27, 2022 7.360 7.360 6.669 6.757 20,128 -0.26(-3.77%)
Apr 26, 2022 7.267 7.335 7.022 7.022 5,164 -0.31(-4.27%)
Apr 25, 2022 7.345 7.541 7.112 7.335 3,404 -0.01(-0.13%)
Apr 22, 2022 7.179 7.512 7.100 7.345 14,119 +0.10(+1.35%)
Apr 21, 2022 7.446 7.669 6.974 7.247 19,592 -0.24(-3.27%)
Apr 20, 2022 7.110 7.492 6.966 7.492 17,812 +0.24(+3.31%)
Apr 19, 2022 7.355 7.521 7.027 7.252 27,850 +0.00(+0.07%)
Apr 18, 2022 7.002 7.531 6.865 7.247 27,349 +0.39(+5.71%)
Apr 14, 2022 6.953 7.125 6.855 6.855 12,609 -0.06(-0.85%)
Apr 13, 2022 7.032 7.316 6.875 6.914 45,016 -0.06(-0.84%)
Apr 12, 2022 7.139 7.139 6.973 6.973 1,827 -0.19(-2.60%)
Apr 11, 2022 6.938 7.159 6.938 7.159 1,885 -0.16(-2.14%)
Apr 08, 2022 7.247 7.345 7.149 7.316 2,769 -0.01(-0.13%)
Apr 07, 2022 7.365 7.365 6.948 7.325 30,343 +0.17(+2.33%)
Apr 06, 2022 7.335 7.433 7.159 7.159 16,865 -0.32(-4.26%)
Apr 05, 2022 7.600 7.639 7.477 7.477 2,621 -0.10(-1.36%)
Apr 04, 2022 7.609 7.818 7.512 7.580 14,013 +0.05(+0.65%)
Apr 01, 2022 7.639 7.717 7.482 7.531 4,512 -0.19(-2.41%)
Mar 31, 2022 7.688 7.796 7.463 7.717 6,224 -0.14(-1.75%)
Mar 30, 2022 7.502 7.864 7.438 7.854 9,239 +0.35(+4.70%)
Mar 29, 2022 7.688 7.766 7.454 7.502 7,631 +0.26(+3.65%)
Mar 28, 2022 7.188 7.570 7.188 7.237 41,888 -0.11(-1.47%)
Mar 25, 2022 7.463 7.502 7.296 7.345 2,097 -0.17(-2.22%)
Mar 24, 2022 7.590 7.825 7.198 7.512 51,467 -0.07(-0.90%)
Mar 23, 2022 7.218 7.933 7.198 7.580 64,040 +0.28(+3.89%)
Mar 22, 2022 7.247 7.492 7.071 7.296 11,474 +0.05(+0.68%)
Mar 21, 2022 7.100 7.575 6.953 7.247 29,513 +0.14(+1.93%)
Mar 18, 2022 7.041 7.296 7.041 7.110 14,608 +0.01(+0.14%)
Mar 17, 2022 7.228 7.345 7.100 7.100 7,540 -0.01(-0.14%)
Mar 16, 2022 7.247 7.619 7.068 7.110 3,905 -0.22(-2.94%)
Mar 15, 2022 7.678 7.678 6.983 7.325 35,820 -0.23(-2.98%)
Mar 14, 2022 7.198 7.805 7.198 7.551 4,582 +0.24(+3.21%)
Mar 11, 2022 7.345 7.345 7.169 7.316 7,525 -0.08(-1.06%)
Mar 10, 2022 7.414 7.835 7.218 7.394 25,556 -0.17(-2.20%)
Mar 09, 2022 7.805 7.840 7.267 7.561 13,459 -0.30(-3.86%)
Mar 08, 2022 6.973 8.275 6.944 7.864 140,175 +0.93(+13.42%)
Mar 07, 2022 7.110 7.188 6.767 6.934 26,698 -0.18(-2.55%)
Mar 04, 2022 7.012 7.188 6.816 7.115 38,408 +0.10(+1.47%)
Mar 03, 2022 6.846 7.179 6.748 7.012 30,894 +0.17(+2.43%)
Mar 02, 2022 7.120 7.120 6.718 6.846 33,960 -0.08(-1.13%)
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.