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 )

14.96 +0.74 (+5.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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, 2016 6.446 6.446 6.297 6.380 12,930 -0.05(-0.77%)
May 27, 2016 6.404 6.429 6.429 6.429 6,292 +0.07(+1.04%)
May 26, 2016 6.178 6.404 6.157 6.363 14,195 +0.08(+1.32%)
May 25, 2016 5.710 6.355 5.702 6.280 7,461 +0.04(+0.66%)
May 24, 2016 5.987 6.255 5.987 6.239 7,701 +0.10(+1.59%)
May 23, 2016 6.068 6.247 6.068 6.141 18,062 +0.10(+1.62%)
May 20, 2016 6.068 6.068 5.930 6.044 4,364 +0.04(+0.68%)
May 19, 2016 6.035 6.052 5.864 6.003 7,098 +0.09(+1.45%)
May 18, 2016 5.995 5.995 5.865 5.917 16,149 -0.07(-1.16%)
May 17, 2016 5.946 6.068 5.946 5.987 7,093 +0.05(+0.89%)
May 16, 2016 6.068 6.068 5.900 5.934 10,160 -0.01(-0.24%)
May 13, 2016 5.947 6.052 5.938 5.948 23,814 -0.02(-0.38%)
May 12, 2016 5.864 6.068 5.750 5.970 45,619 +0.19(+3.24%)
May 11, 2016 5.693 5.864 5.661 5.783 70,439 +0.60(+11.64%)
May 10, 2016 4.977 5.219 4.936 5.180 4,390 +0.21(+4.24%)
May 09, 2016 5.123 5.259 4.968 4.970 4,343 -0.15(-2.84%)
May 06, 2016 5.164 5.172 4.822 5.115 6,565 -0.05(-0.95%)
May 05, 2016 5.140 5.164 5.140 5.164 441 -0.11(-2.16%)
May 04, 2016 5.115 5.278 5.115 5.278 2,088 -0.01(-0.20%)
May 03, 2016 5.319 5.319 5.195 5.288 871 +0.10(+1.93%)
May 02, 2016 5.175 5.188 5.172 5.188 1,096 -0.15(-2.75%)
Apr 29, 2016 5.335 5.335 5.335 5.335 155 +0.03(+0.64%)
Apr 27, 2016 5.115 5.301 5.301 5.301 1 +0.07(+1.37%)
Apr 26, 2016 5.368 5.368 5.229 5.229 3,200 -0.08(-1.53%)
Apr 25, 2016 5.103 5.359 5.103 5.311 3,367 +0.16(+3.07%)
Apr 22, 2016 5.131 5.359 5.131 5.153 3,019 -0.02(-0.38%)
Apr 21, 2016 5.188 5.305 5.066 5.172 3,194 +0.02(+0.47%)
Apr 20, 2016 5.054 5.205 5.054 5.148 5,524 -0.07(-1.25%)
Apr 19, 2016 5.083 5.213 4.977 5.213 7,634 +0.08(+1.59%)
Apr 18, 2016 5.091 5.205 5.091 5.131 4,227 -0.03(-0.63%)
Apr 15, 2016 5.042 5.213 5.042 5.164 5,085 +0.11(+2.13%)
Apr 14, 2016 5.050 5.188 4.977 5.056 3,911 -0.17(-3.30%)
Apr 13, 2016 5.254 5.254 5.229 5.229 1,141 +0.06(+1.23%)
Apr 12, 2016 5.131 5.254 5.034 5.166 6,530 -0.06(-1.21%)
Apr 11, 2016 5.229 5.229 5.229 5.229 1,241 +0.11(+2.07%)
Apr 08, 2016 5.250 5.250 5.107 5.123 2,076 +0.12(+2.44%)
Apr 07, 2016 4.977 5.001 4.977 5.001 2,607 -0.03(-0.61%)
Apr 06, 2016 4.903 5.032 4.897 5.032 4,326 +0.10(+1.94%)
Apr 05, 2016 4.946 4.946 4.936 4.936 785 +0.02(+0.33%)
Apr 04, 2016 4.902 4.952 4.879 4.920 5,109 +0.06(+1.17%)
Apr 01, 2016 4.871 4.920 4.846 4.863 2,764 +0.00(+0.00%)
Mar 31, 2016 4.732 4.928 4.732 4.863 4,843 +0.00(+0.00%)
Mar 30, 2016 4.915 4.928 4.863 4.863 6,154 -0.02(-0.33%)
Mar 29, 2016 5.229 5.229 4.732 4.879 39,911 -0.34(-6.55%)
Mar 28, 2016 5.123 5.278 5.123 5.221 2,213 +0.12(+2.40%)
Mar 24, 2016 5.091 5.099 5.099 5.099 3,069 +0.02(+0.32%)
Mar 23, 2016 5.034 5.091 5.017 5.083 9,163 +0.04(+0.84%)
Mar 22, 2016 4.846 5.050 4.846 5.040 4,310 +0.02(+0.44%)
Mar 21, 2016 5.034 5.034 5.017 5.018 2,039 +0.00(+0.01%)
Mar 18, 2016 5.009 5.050 4.936 5.017 9,475 -0.02(-0.36%)
Mar 17, 2016 4.903 5.066 4.871 5.035 27,124 +0.13(+2.60%)
Mar 16, 2016 4.887 4.911 4.871 4.908 4,279 -0.00(-0.07%)
Mar 15, 2016 4.806 4.968 4.806 4.911 16,316 +0.02(+0.37%)
Mar 14, 2016 4.521 4.952 4.521 4.893 35,093 +0.24(+5.23%)
Mar 11, 2016 4.667 4.887 4.545 4.650 42,736 +0.06(+1.28%)
Mar 10, 2016 4.591 4.591 4.591 4.591 122 +0.03(+0.66%)
Mar 09, 2016 4.480 4.586 4.475 4.561 3,569 -0.03(-0.71%)
Mar 08, 2016 4.602 4.618 4.488 4.594 7,743 -0.01(-0.18%)
Mar 07, 2016 4.480 4.626 4.480 4.602 17,950 +0.09(+1.97%)
Mar 04, 2016 4.578 4.578 4.513 4.513 3,971 -0.03(-0.70%)
Mar 03, 2016 4.529 4.578 4.467 4.545 28,418 +0.02(+0.36%)
Mar 02, 2016 4.398 4.529 4.398 4.529 3,959 +0.02(+0.44%)
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.