Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

CSP Inc. - Common Stock (NQ:CSPI)

9.170 -0.150 (-1.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	9.350	9.350	9.035	9.170	12,483	-0.15(-1.61%)
May 07, 2026	9.440	9.990	9.135	9.320	16,925	+0.13(+1.41%)
May 06, 2026	9.410	9.485	9.130	9.190	7,905	-0.24(-2.55%)
May 05, 2026	9.090	10.13	9.090	9.430	12,339	+0.35(+3.85%)
May 04, 2026	9.280	9.652	9.080	9.080	12,582	-0.25(-2.68%)
May 01, 2026	9.300	9.650	9.020	9.330	14,417	+0.04(+0.43%)
Apr 30, 2026	10.21	10.59	9.290	9.290	26,515	-1.06(-10.24%)
Apr 29, 2026	10.26	10.41	10.15	10.35	15,135	+0.06(+0.58%)
Apr 28, 2026	10.01	10.53	9.748	10.29	9,074	+0.13(+1.28%)
Apr 27, 2026	10.03	10.49	9.985	10.16	7,514	-0.04(-0.39%)
Apr 24, 2026	9.450	10.20	9.450	10.20	9,376	+0.61(+6.36%)
Apr 23, 2026	9.510	9.945	9.464	9.590	8,944	+0.37(+4.01%)
Apr 22, 2026	9.340	9.340	8.870	9.220	8,439	+0.01(+0.11%)
Apr 21, 2026	9.300	9.560	9.000	9.210	10,442	-0.07(-0.75%)
Apr 20, 2026	9.680	9.680	9.200	9.280	11,479	+0.22(+2.43%)
Apr 17, 2026	9.170	9.410	9.010	9.060	13,570	-0.02(-0.22%)
Apr 16, 2026	8.990	9.890	8.390	9.080	11,604	+0.09(+1.00%)
Apr 15, 2026	8.920	9.090	8.790	8.990	9,796	+0.06(+0.67%)
Apr 14, 2026	8.770	8.930	8.765	8.930	5,681	+0.23(+2.64%)
Apr 13, 2026	8.920	8.960	8.545	8.700	13,684	-0.13(-1.47%)
Apr 10, 2026	8.550	8.830	8.400	8.830	11,484	-0.08(-0.90%)
Apr 09, 2026	8.790	8.910	8.460	8.910	9,474	+0.15(+1.71%)
Apr 08, 2026	8.890	8.890	8.610	8.760	6,992	+0.21(+2.46%)
Apr 07, 2026	8.380	8.550	8.150	8.550	6,926	+0.17(+1.97%)
Apr 06, 2026	8.450	8.490	8.200	8.385	9,463	-0.06(-0.77%)
Apr 02, 2026	8.000	8.520	7.770	8.450	13,425	+0.33(+4.06%)
Apr 01, 2026	8.700	8.700	8.110	8.120	25,030	-0.53(-6.13%)
Mar 31, 2026	8.240	9.094	7.940	8.650	34,272	+0.56(+6.92%)
Mar 30, 2026	8.000	8.090	7.600	8.090	14,964	+0.13(+1.63%)
Mar 27, 2026	7.760	8.130	7.550	7.960	19,839	+0.02(+0.25%)
Mar 26, 2026	8.030	8.110	7.800	7.940	8,763	-0.23(-2.82%)
Mar 25, 2026	8.450	8.460	8.013	8.170	15,748	-0.15(-1.80%)
Mar 24, 2026	8.420	8.695	8.030	8.320	26,206	-0.17(-2.00%)
Mar 23, 2026	8.060	8.540	8.030	8.490	31,528	+0.23(+2.78%)
Mar 20, 2026	8.320	8.320	7.975	8.260	52,441	-0.05(-0.60%)
Mar 19, 2026	8.250	8.360	8.160	8.310	12,606	-0.01(-0.12%)
Mar 18, 2026	8.390	8.615	8.240	8.320	25,596	-0.53(-5.99%)
Mar 17, 2026	8.930	8.970	8.690	8.850	14,056	+0.01(+0.11%)
Mar 16, 2026	9.080	9.080	8.705	8.840	13,587	-0.09(-1.01%)
Mar 13, 2026	8.800	9.050	8.560	8.930	22,907	+0.31(+3.60%)
Mar 12, 2026	8.540	8.885	8.500	8.620	14,726	+0.00(+0.00%)
Mar 11, 2026	8.590	8.695	8.350	8.620	12,644	-0.06(-0.69%)
Mar 10, 2026	8.580	8.990	8.462	8.680	17,580	-0.02(-0.23%)
Mar 09, 2026	8.610	8.720	8.385	8.700	22,889	-0.01(-0.11%)
Mar 06, 2026	8.700	8.840	8.690	8.710	23,242	-0.14(-1.58%)
Mar 05, 2026	8.830	8.910	8.710	8.850	21,477	-0.12(-1.39%)
Mar 04, 2026	8.610	9.285	8.610	8.975	41,976	+0.36(+4.12%)
Mar 03, 2026	8.510	8.860	8.040	8.620	32,123	-0.09(-1.03%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

CSP Inc. - Common Stock (NQ:CSPI)

Historical Prices