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, 2017 9.456 9.508 9.275 9.395 7,774 -0.07(-0.73%)
May 30, 2017 9.529 9.594 9.287 9.464 7,546 +0.08(+0.83%)
May 26, 2017 9.165 9.575 9.165 9.387 3,878 +0.40(+4.48%)
May 25, 2017 8.736 9.155 8.736 8.984 19,604 -0.44(-4.63%)
May 24, 2017 9.094 9.566 9.094 9.421 6,776 +0.13(+1.38%)
May 23, 2017 9.327 9.384 9.068 9.292 1,266 -0.12(-1.27%)
May 22, 2017 9.412 9.412 9.327 9.412 3,787 -0.03(-0.36%)
May 19, 2017 9.250 9.575 9.250 9.446 11,469 +0.04(+0.45%)
May 18, 2017 9.403 9.412 9.123 9.404 8,484 -0.01(-0.09%)
May 17, 2017 9.344 9.549 9.047 9.412 15,535 +0.19(+2.04%)
May 16, 2017 9.198 9.327 9.198 9.224 5,465 +0.09(+0.94%)
May 15, 2017 9.087 9.189 9.010 9.138 12,389 -0.09(-1.02%)
May 12, 2017 9.284 9.284 8.838 9.232 2,332 -0.07(-0.74%)
May 11, 2017 9.070 9.301 9.070 9.301 1,005 +0.25(+2.74%)
May 10, 2017 8.993 9.061 8.911 9.053 4,352 +0.09(+0.95%)
May 09, 2017 8.890 9.019 8.890 8.967 2,557 -0.01(-0.10%)
May 08, 2017 8.912 8.976 8.870 8.976 2,325 +0.12(+1.35%)
May 05, 2017 8.762 8.865 8.762 8.856 7,535 +0.09(+1.08%)
May 04, 2017 8.959 8.959 8.651 8.761 9,624 -0.21(-2.30%)
May 03, 2017 8.993 8.993 8.901 8.967 2,794 -0.03(-0.29%)
May 02, 2017 9.275 9.275 8.993 8.993 7,619 -0.32(-3.39%)
May 01, 2017 9.147 9.369 9.147 9.309 8,153 -0.02(-0.19%)
Apr 28, 2017 9.290 9.412 9.217 9.327 4,883 -0.13(-1.36%)
Apr 27, 2017 9.498 9.498 9.421 9.455 5,449 -0.03(-0.36%)
Apr 26, 2017 9.352 9.489 9.352 9.489 6,856 +0.10(+1.09%)
Apr 25, 2017 9.207 9.387 9.189 9.387 13,563 +0.15(+1.57%)
Apr 24, 2017 9.079 9.241 9.079 9.241 20,763 +0.35(+3.95%)
Apr 21, 2017 8.942 9.128 8.882 8.890 5,132 -0.14(-1.52%)
Apr 20, 2017 9.104 9.104 9.006 9.027 4,256 -0.10(-1.12%)
Apr 19, 2017 9.138 9.138 9.027 9.130 6,764 +0.04(+0.47%)
Apr 18, 2017 9.113 9.113 9.027 9.087 19,553 +0.03(+0.38%)
Apr 17, 2017 8.967 9.061 8.882 9.053 17,883 +0.19(+2.17%)
Apr 13, 2017 8.642 8.890 8.608 8.861 26,885 +0.30(+3.45%)
Apr 12, 2017 8.728 8.770 8.557 8.565 41,230 -0.13(-1.48%)
Apr 11, 2017 8.770 8.828 8.685 8.693 3,880 +0.00(+0.00%)
Apr 10, 2017 8.796 8.880 8.693 8.693 5,353 -0.03(-0.39%)
Apr 07, 2017 8.983 8.983 8.685 8.728 3,635 -0.06(-0.63%)
Apr 06, 2017 8.813 8.873 8.676 8.783 5,532 -0.12(-1.37%)
Apr 05, 2017 8.940 8.991 8.728 8.906 3,598 +0.19(+2.14%)
Apr 04, 2017 8.931 8.931 8.693 8.719 1,360 +0.02(+0.20%)
Apr 03, 2017 8.890 8.976 8.693 8.702 10,078 -0.21(-2.40%)
Mar 31, 2017 8.956 8.984 8.916 8.916 9,763 -0.10(-1.14%)
Mar 30, 2017 8.993 9.019 8.965 9.019 3,244 +0.10(+1.15%)
Mar 29, 2017 8.779 8.916 8.779 8.916 13,217 +0.21(+2.46%)
Mar 28, 2017 8.940 8.940 8.694 8.702 2,561 -0.02(-0.20%)
Mar 27, 2017 8.942 8.942 8.685 8.719 26,666 -0.22(-2.49%)
Mar 24, 2017 9.043 9.043 8.942 8.942 4,893 -0.12(-1.32%)
Mar 23, 2017 8.958 9.087 8.865 9.061 5,441 -0.04(-0.47%)
Mar 22, 2017 9.012 9.178 8.984 9.104 9,813 -0.11(-1.21%)
Mar 21, 2017 9.455 9.455 9.173 9.216 7,804 -0.28(-2.97%)
Mar 20, 2017 9.412 9.498 9.412 9.498 15,202 +0.15(+1.56%)
Mar 17, 2017 9.335 9.532 9.133 9.352 17,168 -0.16(-1.71%)
Mar 16, 2017 9.369 9.523 9.241 9.515 32,663 +0.22(+2.39%)
Mar 15, 2017 8.856 9.412 8.856 9.292 34,427 +0.18(+1.97%)
Mar 14, 2017 9.079 9.318 8.899 9.113 81,166 +0.05(+0.57%)
Mar 13, 2017 7.290 9.156 7.290 9.061 171,235 +1.76(+24.15%)
Mar 10, 2017 7.453 7.529 7.299 7.299 9,487 -0.15(-2.07%)
Mar 09, 2017 7.359 7.513 7.359 7.453 6,073 -0.07(-0.90%)
Mar 08, 2017 7.401 7.564 7.336 7.520 6,393 +0.07(+0.91%)
Mar 07, 2017 7.333 7.624 7.276 7.453 6,818 -0.07(-0.91%)
Mar 06, 2017 7.470 7.778 7.376 7.521 17,972 -0.26(-3.30%)
Mar 03, 2017 7.598 7.778 7.573 7.778 16,583 +0.21(+2.71%)
Mar 02, 2017 7.350 7.598 7.333 7.573 21,831 +0.22(+3.03%)
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.