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 31, 2007 5.538 5.681 5.532 5.594 11,019 +0.01(+0.22%)
May 30, 2007 5.563 5.688 5.489 5.582 41,454 +0.01(+0.11%)
May 29, 2007 5.570 5.638 5.570 5.576 2,630 -0.12(-2.07%)
May 25, 2007 5.688 5.694 5.675 5.694 7,239 +0.01(+0.22%)
May 24, 2007 5.539 5.681 5.539 5.681 3,635 +0.09(+1.67%)
May 23, 2007 5.532 5.594 5.476 5.588 5,051 -0.01(-0.11%)
May 22, 2007 5.638 5.638 5.532 5.594 17,310 -0.01(-0.22%)
May 21, 2007 5.532 5.688 5.532 5.607 11,499 -0.17(-3.01%)
May 18, 2007 5.469 5.781 5.469 5.781 8,204 +0.14(+2.42%)
May 17, 2007 5.538 5.713 5.451 5.644 16,731 +0.05(+0.89%)
May 16, 2007 5.458 5.594 5.445 5.594 3,299 +0.07(+1.24%)
May 15, 2007 5.545 5.659 5.526 5.526 8,449 -0.14(-2.41%)
May 14, 2007 5.688 5.694 5.489 5.663 28,067 +0.01(+0.11%)
May 11, 2007 5.669 5.669 5.644 5.657 8,024 +0.02(+0.44%)
May 10, 2007 5.650 5.657 5.470 5.632 31,517 +0.02(+0.31%)
May 09, 2007 5.408 5.638 5.402 5.614 85,719 +0.28(+5.27%)
May 08, 2007 6.036 6.297 5.253 5.333 392,063 -0.80(-13.07%)
May 07, 2007 6.117 6.154 6.042 6.135 23,724 +0.11(+1.75%)
May 04, 2007 6.123 6.191 5.967 6.030 25,669 -0.12(-1.92%)
May 03, 2007 6.085 6.185 5.974 6.148 16,750 +0.02(+0.30%)
May 02, 2007 6.210 6.210 5.905 6.129 39,650 +0.01(+0.10%)
May 01, 2007 6.154 6.154 5.905 6.123 13,754 +0.03(+0.51%)
Apr 30, 2007 5.825 6.315 5.818 6.092 53,864 +0.19(+3.16%)
Apr 27, 2007 5.800 5.905 5.800 5.905 6,595 +0.00(+0.00%)
Apr 26, 2007 5.967 5.967 5.855 5.905 10,654 -0.05(-0.83%)
Apr 25, 2007 5.824 5.955 5.824 5.955 23,774 +0.08(+1.38%)
Apr 24, 2007 5.905 5.905 5.793 5.874 10,135 -0.02(-0.42%)
Apr 23, 2007 5.967 5.967 5.800 5.899 18,975 -0.10(-1.66%)
Apr 20, 2007 5.998 6.030 5.719 5.998 30,688 +0.02(+0.31%)
Apr 19, 2007 5.931 6.048 5.781 5.980 10,135 -0.07(-1.23%)
Apr 18, 2007 5.980 6.054 5.967 6.054 3,861 +0.03(+0.52%)
Apr 17, 2007 6.073 6.073 5.911 6.023 8,043 +0.01(+0.21%)
Apr 16, 2007 6.017 6.129 5.831 6.011 27,205 -0.01(-0.21%)
Apr 13, 2007 6.079 6.141 5.905 6.023 25,205 +0.06(+0.94%)
Apr 12, 2007 5.837 6.017 5.768 5.967 12,556 +0.12(+2.13%)
Apr 11, 2007 5.812 5.974 5.768 5.843 18,038 +0.00(+0.00%)
Apr 10, 2007 5.781 5.868 5.775 5.843 38,566 -0.02(-0.42%)
Apr 09, 2007 6.054 6.054 5.781 5.868 36,418 -0.19(-3.18%)
Apr 05, 2007 6.061 6.061 5.911 6.061 17,271 +0.04(+0.62%)
Apr 04, 2007 5.874 6.092 5.874 6.023 9,670 +0.13(+2.22%)
Apr 03, 2007 5.688 5.893 5.688 5.893 6,137 +0.19(+3.27%)
Apr 02, 2007 5.601 5.762 5.601 5.706 29,929 -0.03(-0.54%)
Mar 30, 2007 5.731 5.851 5.731 5.737 21,040 +0.04(+0.65%)
Mar 29, 2007 5.781 5.781 5.657 5.700 29,879 -0.06(-0.97%)
Mar 28, 2007 5.594 6.110 5.563 5.756 58,973 +0.12(+2.09%)
Mar 27, 2007 5.750 5.768 5.601 5.638 37,002 -0.11(-1.95%)
Mar 26, 2007 5.781 5.911 5.688 5.750 64,300 -0.10(-1.70%)
Mar 23, 2007 5.843 5.978 5.843 5.849 16,426 +0.01(+0.11%)
Mar 22, 2007 5.855 5.868 5.607 5.843 110,879 -0.01(-0.21%)
Mar 21, 2007 6.023 6.030 5.775 5.856 63,222 -0.09(-1.57%)
Mar 20, 2007 6.110 6.253 5.949 5.949 39,559 -0.16(-2.64%)
Mar 19, 2007 6.284 6.291 5.756 6.110 109,567 -0.11(-1.69%)
Mar 16, 2007 6.340 6.359 6.166 6.215 62,507 -0.12(-1.93%)
Mar 15, 2007 6.365 6.514 6.303 6.338 69,264 -0.00(-0.04%)
Mar 14, 2007 6.682 6.713 6.315 6.340 60,321 -0.34(-5.12%)
Mar 13, 2007 6.757 6.845 6.402 6.682 88,654 -0.07(-1.10%)
Mar 12, 2007 7.024 7.385 6.713 6.757 497,756 -0.08(-1.18%)
Mar 09, 2007 6.645 7.148 6.378 6.838 257,449 +0.32(+4.94%)
Mar 08, 2007 6.092 6.981 5.781 6.516 193,270 +0.84(+14.81%)
Mar 07, 2007 5.538 5.675 5.538 5.675 4,000 +0.09(+1.67%)
Mar 06, 2007 4.948 5.688 4.948 5.582 58,490 +0.27(+5.03%)
Mar 05, 2007 5.439 5.688 5.097 5.315 13,153 -0.28(-5.00%)
Mar 02, 2007 5.520 5.594 5.511 5.594 1,610 -0.12(-2.17%)
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.