C S P Inc (NQ: CSPI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	5.299	5.344	5.299	5.322	2,554	+0.01(+0.14%)
Jan 29, 2015	5.367	5.440	5.314	5.314	1,810	+0.01(+0.28%)
Jan 28, 2015	5.456	5.456	5.299	5.299	4,666	-0.13(-2.34%)
Jan 27, 2015	5.300	5.426	5.299	5.426	2,815	+0.10(+1.82%)
Jan 26, 2015	5.411	5.441	5.307	5.329	4,391	-0.04(-0.84%)
Jan 23, 2015	5.344	5.374	5.344	5.374	494	-0.04(-0.69%)
Jan 22, 2015	5.412	5.412	5.412	5.412	334	-0.01(-0.13%)
Jan 21, 2015	5.441	5.441	5.376	5.418	1,711	-0.00(-0.01%)
Jan 20, 2015	5.352	5.464	5.314	5.419	11,236	+0.07(+1.26%)
Jan 16, 2015	5.337	5.486	5.277	5.352	47,610	-0.13(-2.46%)
Jan 15, 2015	5.471	5.486	5.471	5.486	685	+0.01(+0.14%)
Jan 14, 2015	5.465	5.479	5.389	5.479	7,499	+0.00(+0.00%)
Jan 13, 2015	5.531	5.539	5.456	5.479	14,152	+0.05(+0.96%)
Jan 12, 2015	5.539	5.584	5.382	5.427	2,714	-0.04(-0.82%)
Jan 09, 2015	5.576	5.591	5.471	5.471	8,505	-0.22(-3.81%)
Jan 08, 2015	5.606	5.688	5.464	5.688	9,007	+0.06(+1.01%)
Jan 07, 2015	5.404	5.632	5.404	5.632	1,921	+0.08(+1.40%)
Jan 06, 2015	5.382	5.678	5.382	5.554	8,566	-0.10(-1.85%)
Jan 05, 2015	5.659	5.763	5.434	5.659	14,699	+0.01(+0.13%)
Jan 02, 2015	5.449	5.763	5.434	5.651	14,641	+0.19(+3.42%)
Dec 31, 2014	5.531	5.464	5.464	5.464	3,473	-0.14(-2.54%)
Dec 30, 2014	5.733	5.733	5.494	5.606	1,739	-0.15(-2.60%)
Dec 29, 2014	5.569	5.756	5.404	5.756	14,320	+0.04(+0.79%)
Dec 26, 2014	5.635	5.756	5.314	5.711	25,575	-0.04(-0.78%)
Dec 24, 2014	5.756	5.756	5.756	5.756	267	+0.03(+0.52%)
Dec 23, 2014	5.801	5.801	5.726	5.726	1,492	+0.01(+0.14%)
Dec 22, 2014	5.534	5.718	5.534	5.718	593	+0.29(+5.43%)
Dec 19, 2014	5.320	5.682	5.180	5.423	5,801	-0.26(-4.55%)
Dec 18, 2014	5.534	5.711	5.142	5.682	13,604	+0.19(+3.49%)
Dec 17, 2014	5.890	5.890	5.416	5.490	5,272	-0.05(-0.90%)
Dec 16, 2014	5.254	5.724	5.217	5.540	15,664	-0.22(-3.75%)
Dec 15, 2014	5.895	5.895	5.748	5.755	6,197	-0.15(-2.50%)
Dec 12, 2014	5.895	5.903	5.895	5.903	2,217	+0.00(+0.00%)
Dec 11, 2014	5.770	5.903	5.770	5.903	6,909	+0.13(+2.30%)
Dec 10, 2014	5.741	6.014	5.741	5.770	1,549	-0.02(-0.38%)
Dec 09, 2014	5.763	5.792	5.763	5.792	5,437	+0.04(+0.64%)
Dec 08, 2014	5.818	5.851	5.755	5.755	15,367	-0.05(-0.89%)
Dec 05, 2014	5.881	5.895	5.778	5.807	6,178	-0.06(-1.01%)
Dec 04, 2014	5.866	5.962	5.814	5.866	55,627	+0.07(+1.27%)
Dec 03, 2014	5.792	5.928	5.792	5.792	16,889	+0.02(+0.38%)
Dec 02, 2014	5.866	5.903	5.770	5.770	6,665	+0.00(+0.00%)
Dec 01, 2014	5.807	5.873	5.770	5.770	2,247	-0.10(-1.64%)
Nov 28, 2014	5.985	6.006	5.829	5.866	19,766	-0.15(-2.45%)
Nov 26, 2014	5.829	6.014	6.014	6.014	42,555	+0.07(+1.24%)
Nov 25, 2014	5.918	5.940	5.903	5.940	2,879	+0.12(+2.03%)
Nov 24, 2014	5.741	5.910	5.741	5.822	4,656	-0.05(-0.90%)
Nov 21, 2014	5.866	5.967	5.814	5.875	7,204	+0.01(+0.15%)
Nov 20, 2014	5.932	5.932	5.866	5.866	3,907	-0.01(-0.24%)
Nov 19, 2014	5.763	5.881	5.748	5.880	7,458	-0.02(-0.39%)
Nov 18, 2014	5.866	5.903	5.829	5.903	10,960	+0.07(+1.27%)
Nov 17, 2014	5.821	5.866	5.755	5.829	10,480	+0.10(+1.67%)
Nov 14, 2014	5.746	5.755	5.733	5.733	4,194	-0.06(-1.02%)
Nov 13, 2014	5.828	5.828	5.678	5.792	2,622	+0.07(+1.16%)
Nov 12, 2014	5.829	5.829	5.652	5.726	14,748	+0.04(+0.78%)
Nov 11, 2014	5.637	5.895	5.542	5.682	10,296	-0.09(-1.53%)
Nov 10, 2014	5.755	5.851	5.689	5.770	7,483	+0.04(+0.77%)
Nov 07, 2014	5.785	5.785	5.598	5.726	3,061	-0.02(-0.37%)
Nov 06, 2014	5.689	5.748	5.615	5.747	4,544	+0.01(+0.25%)
Nov 05, 2014	5.748	5.822	5.682	5.733	6,544	+0.06(+1.03%)
Nov 04, 2014	5.586	5.895	5.534	5.674	8,100	-0.01(-0.25%)

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.