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 )

14.28 -1.13 (-7.33%)
Streaming Delayed Price Updated: 4:00 PM 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 30, 2014 4.863 4.965 4.819 4.819 789 -0.09(-1.92%)
May 29, 2014 5.081 5.103 4.834 4.914 9,090 +0.05(+1.05%)
May 28, 2014 4.877 4.950 4.812 4.863 19,897 -0.01(-0.15%)
May 27, 2014 5.149 5.220 4.870 4.870 25,688 +0.01(+0.30%)
May 23, 2014 4.834 4.856 4.856 4.856 37,615 +0.08(+1.65%)
May 22, 2014 4.728 4.791 4.727 4.777 14,862 -0.03(-0.60%)
May 21, 2014 4.934 4.942 4.799 4.806 6,533 -0.02(-0.44%)
May 20, 2014 4.920 4.984 4.791 4.827 13,865 -0.04(-0.88%)
May 19, 2014 5.106 5.106 4.863 4.870 34,933 -0.29(-5.68%)
May 16, 2014 5.099 5.192 5.085 5.163 9,329 -0.00(-0.00%)
May 15, 2014 5.163 5.174 5.163 5.163 1,971 +0.00(+0.00%)
May 14, 2014 5.228 5.242 5.013 5.163 56,839 -0.14(-2.56%)
May 13, 2014 5.353 5.456 5.256 5.299 8,850 +0.02(+0.41%)
May 12, 2014 5.315 5.315 5.220 5.278 12,046 -0.11(-2.12%)
May 09, 2014 5.192 5.399 5.192 5.392 16,905 +0.05(+0.94%)
May 08, 2014 5.256 5.471 5.199 5.342 21,595 +0.10(+1.91%)
May 07, 2014 5.292 5.328 5.242 5.242 2,702 -0.09(-1.61%)
May 06, 2014 5.328 5.335 5.328 5.328 3,223 +0.06(+1.09%)
May 05, 2014 5.256 5.271 5.235 5.271 950 +0.03(+0.55%)
May 01, 2014 5.242 5.242 5.242 5.242 16 -0.18(-3.30%)
Apr 30, 2014 5.392 5.449 5.321 5.421 13,005 -0.11(-2.06%)
Apr 29, 2014 5.371 5.542 5.342 5.535 6,342 +0.09(+1.56%)
Apr 28, 2014 5.464 5.464 5.342 5.449 2,796 +0.04(+0.66%)
Apr 25, 2014 5.449 5.449 5.371 5.414 2,451 -0.15(-2.70%)
Apr 24, 2014 5.535 5.564 5.342 5.564 3,191 -0.01(-0.13%)
Apr 23, 2014 5.571 5.571 5.571 5.571 508 +0.10(+1.83%)
Apr 22, 2014 5.335 5.556 5.335 5.471 12,148 +0.06(+1.06%)
Apr 21, 2014 5.456 5.599 5.335 5.414 11,072 +0.06(+1.20%)
Apr 17, 2014 5.578 5.349 5.349 5.349 6,292 -0.15(-2.73%)
Apr 16, 2014 5.414 5.585 5.414 5.499 4,150 +0.06(+1.05%)
Apr 15, 2014 5.449 5.492 5.335 5.442 7,552 +0.06(+1.06%)
Apr 14, 2014 5.342 5.571 5.335 5.385 6,955 +0.00(+0.00%)
Apr 11, 2014 5.364 5.385 5.364 5.385 4,544 +0.05(+0.94%)
Apr 10, 2014 5.471 5.471 5.321 5.335 3,287 -0.19(-3.37%)
Apr 09, 2014 5.356 5.585 5.356 5.521 14,822 +0.21(+3.90%)
Apr 08, 2014 5.428 5.428 5.299 5.313 5,070 -0.16(-2.88%)
Apr 07, 2014 5.248 5.471 5.192 5.471 19,382 +0.16(+2.96%)
Apr 04, 2014 5.301 5.313 5.301 5.313 1,719 +0.09(+1.78%)
Apr 03, 2014 5.170 5.349 5.156 5.220 41,681 +0.02(+0.41%)
Apr 02, 2014 5.578 5.585 5.199 5.199 38,391 -0.32(-5.83%)
Apr 01, 2014 5.542 5.585 5.478 5.521 13,700 +0.01(+0.13%)
Mar 31, 2014 5.707 5.707 5.514 5.514 5,762 -0.19(-3.26%)
Mar 28, 2014 5.564 5.714 5.514 5.700 1,293 +0.16(+2.84%)
Mar 27, 2014 5.471 5.728 5.442 5.542 17,014 -0.06(-1.15%)
Mar 26, 2014 5.650 5.785 5.600 5.607 4,825 -0.01(-0.25%)
Mar 25, 2014 5.678 5.835 5.585 5.621 43,902 +0.01(+0.13%)
Mar 24, 2014 5.614 5.728 5.449 5.614 44,611 -0.04(-0.63%)
Mar 21, 2014 5.800 5.843 5.614 5.650 12,798 -0.09(-1.50%)
Mar 20, 2014 5.614 5.821 5.614 5.735 13,225 -0.07(-1.23%)
Mar 19, 2014 5.721 5.878 5.678 5.807 5,941 +0.07(+1.18%)
Mar 18, 2014 5.650 5.828 5.628 5.739 10,870 -0.06(-1.05%)
Mar 17, 2014 5.485 5.907 5.449 5.800 46,687 +0.22(+3.97%)
Mar 14, 2014 5.607 5.621 5.535 5.578 3,957 +0.04(+0.71%)
Mar 13, 2014 5.521 5.893 5.428 5.539 32,619 -0.08(-1.34%)
Mar 12, 2014 5.442 6.207 5.442 5.614 63,065 +0.14(+2.61%)
Mar 11, 2014 5.721 5.757 5.428 5.471 111,980 -0.31(-5.44%)
Mar 10, 2014 6.043 6.043 5.785 5.785 34,706 -0.31(-5.16%)
Mar 07, 2014 6.093 6.164 5.936 6.100 11,269 +0.06(+1.07%)
Mar 06, 2014 5.864 6.286 5.864 6.036 10,456 +0.14(+2.43%)
Mar 05, 2014 5.864 5.964 5.864 5.893 5,365 -0.02(-0.36%)
Mar 04, 2014 5.808 5.971 5.807 5.914 5,610 +0.10(+1.72%)
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.