C S P Inc (NQ: CSPI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	5.696	5.696	5.597	5.650	9,451	-0.09(-1.60%)
Feb 26, 2015	5.742	5.742	5.742	5.742	1,279	-0.00(-0.01%)
Feb 25, 2015	5.749	5.749	5.689	5.742	10,792	-0.09(-1.54%)
Feb 24, 2015	5.719	5.840	5.712	5.832	17,569	+0.07(+1.18%)
Feb 23, 2015	5.300	5.831	5.255	5.764	6,964	-0.02(-0.39%)
Feb 20, 2015	5.667	5.787	5.579	5.787	5,775	+0.17(+3.07%)
Feb 19, 2015	5.607	5.615	5.503	5.615	14,117	+0.01(+0.13%)
Feb 18, 2015	5.390	5.615	5.377	5.607	7,979	+0.17(+3.12%)
Feb 17, 2015	5.405	5.438	5.383	5.438	7,238	+0.07(+1.30%)
Feb 13, 2015	5.390	5.368	5.368	5.368	1,068	-0.01(-0.28%)
Feb 12, 2015	5.240	5.398	5.240	5.383	20,177	+0.14(+2.71%)
Feb 11, 2015	5.203	5.293	5.166	5.240	23,079	-0.07(-1.41%)
Feb 10, 2015	5.218	5.315	5.218	5.315	8,457	-0.00(-0.00%)
Feb 09, 2015	5.278	5.315	5.166	5.315	16,639	+0.07(+1.43%)
Feb 06, 2015	5.235	5.278	5.166	5.241	9,279	-0.03(-0.57%)
Feb 05, 2015	5.345	5.353	5.248	5.270	31,098	-0.07(-1.40%)
Feb 04, 2015	5.405	5.405	5.121	5.345	6,009	-0.07(-1.22%)
Feb 03, 2015	5.240	5.413	5.240	5.411	3,821	+0.15(+2.82%)
Feb 02, 2015	5.248	5.435	5.248	5.263	9,112	-0.06(-1.13%)
Jan 30, 2015	5.300	5.345	5.300	5.323	2,553	+0.01(+0.14%)
Jan 29, 2015	5.368	5.441	5.315	5.315	1,809	+0.01(+0.28%)
Jan 28, 2015	5.458	5.458	5.300	5.300	4,665	-0.13(-2.34%)
Jan 27, 2015	5.301	5.428	5.300	5.428	2,814	+0.10(+1.82%)
Jan 26, 2015	5.412	5.443	5.308	5.330	4,390	-0.04(-0.84%)
Jan 23, 2015	5.345	5.375	5.345	5.375	494	-0.04(-0.69%)
Jan 22, 2015	5.413	5.413	5.413	5.413	333	-0.01(-0.13%)
Jan 21, 2015	5.443	5.443	5.377	5.420	1,711	-0.00(-0.01%)
Jan 20, 2015	5.353	5.465	5.315	5.420	11,233	+0.07(+1.26%)
Jan 16, 2015	5.338	5.487	5.278	5.353	47,600	-0.13(-2.46%)
Jan 15, 2015	5.473	5.488	5.473	5.488	685	+0.01(+0.14%)
Jan 14, 2015	5.466	5.480	5.390	5.480	7,497	+0.00(+0.00%)
Jan 13, 2015	5.532	5.540	5.458	5.480	14,149	+0.05(+0.96%)
Jan 12, 2015	5.540	5.585	5.383	5.428	2,714	-0.04(-0.82%)
Jan 09, 2015	5.577	5.592	5.473	5.473	8,503	-0.22(-3.81%)
Jan 08, 2015	5.607	5.690	5.465	5.690	9,005	+0.06(+1.01%)
Jan 07, 2015	5.405	5.633	5.405	5.633	1,920	+0.08(+1.40%)
Jan 06, 2015	5.383	5.680	5.383	5.555	8,564	-0.10(-1.85%)
Jan 05, 2015	5.660	5.765	5.435	5.660	14,695	+0.01(+0.13%)
Jan 02, 2015	5.450	5.765	5.435	5.652	14,638	+0.19(+3.42%)
Dec 31, 2014	5.532	5.465	5.465	5.465	3,472	-0.14(-2.54%)
Dec 30, 2014	5.735	5.735	5.495	5.607	1,739	-0.15(-2.60%)
Dec 29, 2014	5.570	5.757	5.405	5.757	14,317	+0.04(+0.79%)
Dec 26, 2014	5.637	5.757	5.315	5.712	25,570	-0.04(-0.78%)
Dec 24, 2014	5.757	5.757	5.757	5.757	267	+0.03(+0.52%)
Dec 23, 2014	5.802	5.802	5.727	5.727	1,492	+0.01(+0.14%)
Dec 22, 2014	5.535	5.719	5.535	5.719	593	+0.29(+5.43%)
Dec 19, 2014	5.321	5.683	5.181	5.424	5,800	-0.26(-4.55%)
Dec 18, 2014	5.535	5.712	5.143	5.683	13,601	+0.19(+3.49%)
Dec 17, 2014	5.891	5.891	5.417	5.491	5,270	-0.05(-0.90%)
Dec 16, 2014	5.255	5.725	5.218	5.541	15,660	-0.22(-3.75%)
Dec 15, 2014	5.897	5.897	5.749	5.757	6,196	-0.15(-2.50%)
Dec 12, 2014	5.897	5.904	5.897	5.904	2,216	+0.00(+0.00%)
Dec 11, 2014	5.771	5.904	5.771	5.904	6,907	+0.13(+2.30%)
Dec 10, 2014	5.742	6.015	5.742	5.771	1,548	-0.02(-0.38%)
Dec 09, 2014	5.764	5.793	5.764	5.793	5,436	+0.04(+0.64%)
Dec 08, 2014	5.819	5.852	5.757	5.757	15,364	-0.05(-0.89%)
Dec 05, 2014	5.882	5.897	5.779	5.808	6,177	-0.06(-1.01%)
Dec 04, 2014	5.867	5.963	5.816	5.867	55,615	+0.07(+1.27%)
Dec 03, 2014	5.793	5.929	5.793	5.793	16,885	+0.02(+0.38%)
Dec 02, 2014	5.867	5.904	5.771	5.771	6,663	+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.