C S P Inc (NQ: CSPI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	10.65	10.65	10.36	10.44	747	-0.18(-1.72%)
Mar 28, 2019	10.22	10.63	10.22	10.63	1,315	-0.05(-0.48%)
Mar 27, 2019	10.31	10.75	10.30	10.68	6,007	-0.08(-0.77%)
Mar 26, 2019	10.92	11.17	10.02	10.76	2,345	+0.47(+4.54%)
Mar 25, 2019	9.835	10.29	9.742	10.29	7,728	+0.27(+2.71%)
Mar 22, 2019	10.11	10.22	9.873	10.02	4,483	+0.05(+0.47%)
Mar 21, 2019	9.979	10.21	9.798	9.976	3,950	-0.19(-1.83%)
Mar 20, 2019	9.676	10.16	9.676	10.16	4,200	+0.24(+2.45%)
Mar 19, 2019	10.30	10.30	9.545	9.919	14,329	+0.06(+0.57%)
Mar 18, 2019	9.816	10.80	9.779	9.863	4,651	+0.16(+1.64%)
Mar 15, 2019	10.07	10.07	9.704	9.704	7,046	+0.00(+0.00%)
Mar 14, 2019	9.929	10.12	9.695	9.704	10,303	-0.05(-0.48%)
Mar 13, 2019	9.685	9.862	9.685	9.751	2,582	+0.13(+1.40%)
Mar 12, 2019	9.423	9.929	9.423	9.616	3,819	-0.07(-0.71%)
Mar 11, 2019	9.910	9.910	9.685	9.685	595	+0.05(+0.49%)
Mar 08, 2019	9.470	9.638	9.470	9.638	1,708	+0.08(+0.88%)
Mar 07, 2019	9.460	9.554	9.376	9.554	7,875	+0.09(+0.99%)
Mar 06, 2019	9.543	9.543	9.451	9.460	1,908	-0.01(-0.15%)
Mar 05, 2019	9.460	9.507	9.429	9.475	5,303	+0.02(+0.25%)
Mar 04, 2019	9.460	9.460	9.320	9.451	1,225	-0.01(-0.10%)
Mar 01, 2019	9.367	9.460	9.320	9.460	3,950	-0.02(-0.20%)
Feb 28, 2019		9.480	9.480	9.479	35	-0.00(-0.01%)
Feb 27, 2019	9.507	9.507	9.180	9.480	1,752	+0.14(+1.51%)
Feb 26, 2019	9.385	9.449	9.200	9.339	7,935	-0.05(-0.50%)
Feb 25, 2019	9.237	9.385	9.093	9.385	1,229	-0.02(-0.19%)
Feb 22, 2019	9.016	9.403	9.016	9.403	9,211	+0.17(+1.79%)
Feb 21, 2019	9.009	9.238	9.009	9.238	1,564	+0.09(+1.02%)
Feb 20, 2019	9.197	9.200	9.145	9.145	2,131	-0.02(-0.20%)
Feb 19, 2019	8.831	9.459	8.831	9.163	10,773	+0.35(+3.97%)
Feb 15, 2019	8.979	9.090	8.591	8.813	13,220	+0.03(+0.32%)
Feb 14, 2019	8.960	8.997	8.785	8.785	5,341	+0.02(+0.21%)
Feb 13, 2019	8.767	8.896	8.628	8.767	10,942	-0.01(-0.15%)
Feb 12, 2019	8.780	8.780	8.780	8.780	283	+0.14(+1.65%)
Feb 11, 2019	8.785	8.840	8.637	8.637	4,247	-0.06(-0.64%)
Feb 08, 2019	8.748	8.748	8.619	8.693	2,275	-0.01(-0.11%)
Feb 07, 2019	8.628	8.780	8.628	8.702	1,581	+0.02(+0.22%)
Feb 06, 2019	8.734	8.840	8.684	8.684	1,935	+0.06(+0.64%)
Feb 05, 2019	8.767	8.785	8.628	8.628	24,620	-0.35(-3.91%)
Feb 04, 2019	9.357	9.357	8.960	8.979	5,399	-0.34(-3.66%)
Feb 01, 2019	9.182	9.320	8.951	9.320	1,625	+0.26(+2.91%)
Jan 31, 2019	9.136	9.182	8.997	9.056	2,290	-0.13(-1.38%)
Jan 30, 2019	9.183	9.183	8.988	9.183	614	-0.22(-2.29%)
Jan 29, 2019	9.399	9.399	9.399	9.399	229	+0.22(+2.35%)
Jan 28, 2019	8.951	9.234	8.905	9.183	5,671	+0.32(+3.66%)
Jan 25, 2019	8.905	8.997	8.762	8.859	6,501	-0.11(-1.23%)
Jan 24, 2019	9.063	9.063	8.877	8.970	927	+0.10(+1.14%)
Jan 23, 2019	9.174	9.174	8.859	8.868	3,957	-0.31(-3.34%)
Jan 22, 2019	9.090	9.174	8.912	9.174	1,846	+0.40(+4.54%)
Jan 18, 2019	9.403	9.403	8.776	8.776	650	-0.06(-0.73%)
Jan 17, 2019	9.034	9.228	8.807	8.840	2,732	-0.23(-2.53%)
Jan 16, 2019	8.739	9.403	8.739	9.070	1,979	+0.19(+2.12%)
Jan 15, 2019	8.874	9.007	8.794	8.882	1,778	-0.35(-3.75%)
Jan 14, 2019		9.228	9.228	9.228	180	+0.00(+0.00%)
Jan 11, 2019	9.311	9.782	8.979	9.228	9,102	+0.21(+2.35%)
Jan 10, 2019	9.095	9.095	8.942	9.016	2,049	-0.03(-0.31%)
Jan 09, 2019	9.136	9.136	9.043	9.043	2,127	+0.06(+0.63%)
Jan 08, 2019	9.053	9.053	8.942	8.987	2,912	+0.19(+2.19%)
Jan 07, 2019	8.960	8.987	8.792	8.794	557	-0.25(-2.76%)
Jan 04, 2019	9.173	9.274	8.850	9.043	8,560	-0.13(-1.41%)
Jan 03, 2019	8.600	9.364	8.600	9.173	10,430	+0.09(+1.00%)

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.