Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

C S P Inc (NQ: CSPI )

12.61 +0.13 (+1.04%)

Streaming Delayed Price Updated: 1:35 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	6.410	6.554	6.256	6.366	5,993	+0.10(+1.67%)
Jul 28, 2023	6.117	6.306	6.078	6.261	12,782	+0.04(+0.60%)
Jul 27, 2023	6.127	6.224	6.102	6.224	6,976	+0.18(+2.92%)
Jul 26, 2023	5.909	6.107	5.859	6.047	20,276	+0.26(+4.54%)
Jul 25, 2023	5.661	6.008	5.661	5.785	5,977	+0.14(+2.42%)
Jul 24, 2023	5.586	5.760	5.561	5.648	8,102	+0.01(+0.13%)
Jul 21, 2023	5.636	5.809	5.636	5.641	8,656	-0.07(-1.22%)
Jul 20, 2023	5.655	5.785	5.580	5.710	18,830	+0.14(+2.59%)
Jul 19, 2023	5.467	5.566	5.387	5.566	11,088	+0.08(+1.54%)
Jul 18, 2023	5.397	5.621	5.363	5.482	3,598	+0.14(+2.60%)
Jul 17, 2023	5.387	5.581	5.278	5.343	15,316	+0.00(+0.09%)
Jul 14, 2023	5.462	5.477	5.338	5.338	5,383	-0.05(-1.01%)
Jul 13, 2023	5.055	5.492	5.055	5.392	41,715	+0.35(+7.00%)
Jul 12, 2023	5.447	5.638	4.876	5.040	32,241	-0.31(-5.76%)
Jul 11, 2023	5.685	5.685	5.348	5.348	12,587	-0.19(-3.41%)
Jul 10, 2023	5.680	5.963	5.536	5.536	6,998	-0.24(-4.09%)
Jul 07, 2023	5.576	5.958	5.576	5.772	8,611	+0.14(+2.51%)
Jul 06, 2023	5.978	6.013	5.462	5.631	32,632	-0.37(-6.20%)
Jul 05, 2023	5.958	6.055	5.884	6.003	9,437	-0.01(-0.17%)
Jul 03, 2023	5.968	6.102	5.680	6.013	24,689	+0.10(+1.68%)
Jun 30, 2023	6.495	6.561	5.626	5.914	38,086	-0.49(-7.67%)
Jun 29, 2023	6.569	6.569	6.361	6.405	11,836	-0.05(-0.77%)
Jun 28, 2023	6.589	6.589	6.445	6.455	10,144	-0.10(-1.59%)
Jun 27, 2023	6.519	6.862	6.519	6.559	10,482	-0.09(-1.31%)
Jun 26, 2023	6.778	6.778	6.599	6.646	9,016	-0.13(-1.94%)
Jun 23, 2023	6.460	6.778	6.460	6.778	8,718	+0.25(+3.75%)
Jun 22, 2023	6.604	6.604	6.533	6.533	3,782	-0.11(-1.60%)
Jun 21, 2023	6.738	6.902	6.584	6.639	22,574	-0.01(-0.22%)
Jun 20, 2023	6.554	6.773	6.445	6.654	21,871	-0.17(-2.47%)
Jun 16, 2023	6.336	6.822	6.271	6.822	41,646	+0.50(+7.93%)
Jun 15, 2023	6.341	6.559	6.301	6.321	12,909	+0.14(+2.26%)
May 08, 2023	6.103	6.246	6.028	6.181	22,229	-0.07(-1.05%)
May 05, 2023	5.741	6.246	5.741	6.246	23,316	+0.43(+7.42%)
May 04, 2023	6.137	6.147	5.671	5.815	28,400	-0.31(-5.02%)
May 03, 2023	6.152	6.345	6.023	6.122	19,496	-0.03(-0.48%)
May 02, 2023	6.122	6.326	6.005	6.152	11,534	+0.00(+0.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

C S P Inc (NQ: CSPI )

Historical Prices