Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

15.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 30, 2003 1.535 1.734 1.535 1.678 15,604 +0.09(+5.47%)
May 29, 2003 1.672 1.678 1.591 1.591 11,743 -0.10(-5.88%)
May 28, 2003 1.535 1.691 1.535 1.691 16,409 +0.01(+0.74%)
May 27, 2003 1.535 1.678 1.535 1.678 8,204 +0.00(+0.00%)
May 23, 2003 1.678 1.678 1.678 1.678 160 +0.00(+0.00%)
May 22, 2003 1.573 1.678 1.560 1.678 6,917 -0.02(-1.46%)
May 21, 2003 1.672 1.703 1.523 1.703 5,630 -0.03(-1.79%)
May 20, 2003 1.734 1.734 1.678 1.734 5,148 +0.00(+0.00%)
May 19, 2003 1.734 1.734 1.734 1.734 4,343 -0.01(-0.36%)
May 16, 2003 1.703 1.740 1.703 1.740 5,630 +0.04(+2.56%)
May 15, 2003 1.616 1.697 1.616 1.697 321 -0.01(-0.73%)
May 14, 2003 1.709 1.709 1.709 1.709 0 +0.00(+0.00%)
May 13, 2003 1.709 1.740 1.647 1.709 5,469 +0.00(+0.00%)
May 12, 2003 1.666 1.709 1.622 1.709 4,182 +0.01(+0.36%)
May 09, 2003 1.616 1.703 1.616 1.703 17,374 +0.02(+1.48%)
May 08, 2003 1.616 1.678 1.616 1.678 8,526 +0.04(+2.27%)
May 07, 2003 1.573 1.641 1.573 1.641 1,930 -0.01(-0.38%)
May 06, 2003 1.573 1.647 1.573 1.647 321 +0.00(+0.00%)
May 05, 2003 1.622 1.647 1.622 1.647 6,274 -0.01(-0.38%)
May 02, 2003 1.653 1.653 1.653 1.653 0 +0.00(+0.00%)
May 01, 2003 1.653 1.653 1.653 1.653 0 +0.00(+0.00%)
Apr 30, 2003 1.653 1.653 1.653 1.653 0 +0.00(+0.00%)
Apr 29, 2003 1.653 1.653 1.653 1.653 160 +0.00(+0.00%)
Apr 28, 2003 1.616 1.653 1.616 1.653 3,217 +0.04(+2.31%)
Apr 25, 2003 1.573 1.616 1.573 1.616 482 -0.01(-0.38%)
Apr 24, 2003 1.585 1.622 1.573 1.622 3,539 -0.02(-1.14%)
Apr 23, 2003 1.579 1.641 1.573 1.641 482 -0.01(-0.38%)
Apr 22, 2003 1.598 1.647 1.573 1.647 4,826 +0.01(+0.38%)
Apr 21, 2003 1.641 1.641 1.641 1.641 4,826 +0.01(+0.38%)
Apr 17, 2003 1.635 1.635 1.635 1.635 5,630 +0.06(+3.95%)
Apr 16, 2003 1.579 1.579 1.573 1.573 5,952 -0.07(-4.17%)
Apr 15, 2003 1.641 1.641 1.641 1.641 160 +0.01(+0.76%)
Apr 14, 2003 1.629 1.629 1.629 1.629 0 +0.00(+0.00%)
Apr 11, 2003 1.629 1.629 1.629 1.629 0 +0.00(+0.00%)
Apr 10, 2003 1.579 1.629 1.573 1.629 12,870 -0.01(-0.38%)
Apr 09, 2003 1.573 1.635 1.573 1.635 965 -0.01(-0.38%)
Apr 08, 2003 1.641 1.641 1.641 1.641 0 +0.00(+0.00%)
Apr 07, 2003 1.573 1.641 1.573 1.641 804 +0.01(+0.38%)
Apr 04, 2003 1.573 1.635 1.573 1.635 643 +0.06(+3.95%)
Apr 03, 2003 1.573 1.598 1.573 1.573 482 +0.00(+0.00%)
Apr 02, 2003 1.573 1.573 1.573 1.573 1,608 -0.06(-3.80%)
Apr 01, 2003 1.635 1.635 1.635 1.635 1,608 -0.02(-1.50%)
Mar 31, 2003 1.660 1.660 1.660 1.660 2,413 +0.00(+0.00%)
Mar 28, 2003 1.660 1.660 1.585 1.660 14,478 +0.02(+1.14%)
Mar 27, 2003 1.641 1.641 1.641 1.641 0 +0.00(+0.00%)
Mar 26, 2003 1.641 1.641 1.641 1.641 160 +0.04(+2.72%)
Mar 25, 2003 1.523 1.598 1.523 1.598 3,378 +0.04(+2.80%)
Mar 24, 2003 1.554 1.554 1.554 1.554 0 +0.00(+0.00%)
Mar 21, 2003 1.554 1.554 1.554 1.554 1,447 +0.00(+0.00%)
Mar 20, 2003 1.560 1.560 1.523 1.554 2,734 -0.06(-3.48%)
Mar 19, 2003 1.573 1.610 1.573 1.610 482 -0.01(-0.38%)
Mar 18, 2003 1.616 1.616 1.616 1.616 0 +0.00(+0.00%)
Mar 17, 2003 1.616 1.616 1.616 1.616 160 +0.04(+2.36%)
Mar 14, 2003 1.523 1.579 1.523 1.579 321 +0.02(+1.20%)
Mar 13, 2003 1.560 1.560 1.504 1.560 3,539 -0.04(-2.71%)
Mar 12, 2003 1.535 1.604 1.535 1.604 321 +0.00(+0.00%)
Mar 11, 2003 1.604 1.604 1.604 1.604 160 +0.02(+1.18%)
Mar 10, 2003 1.554 1.585 1.504 1.585 16,731 -0.08(-4.85%)
Mar 07, 2003 1.666 1.666 1.666 1.666 0 +0.00(+0.00%)
Mar 06, 2003 1.666 1.666 1.666 1.666 0 +0.00(+0.00%)
Mar 05, 2003 1.666 1.666 1.666 1.666 4,021 +0.05(+3.08%)
Mar 04, 2003 1.616 1.616 1.616 1.616 4,182 -0.01(-0.38%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.