C S P Inc (NQ: CSPI )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	1.535	1.734	1.535	1.678	15,604	+0.09(+5.47%)
May 29, 2003	1.672	1.678	1.591	1.591	11,743	-0.10(-5.88%)
May 28, 2003	1.535	1.691	1.535	1.691	16,409	+0.01(+0.74%)
May 27, 2003	1.535	1.678	1.535	1.678	8,204	+0.00(+0.00%)
May 23, 2003	1.678	1.678	1.678	1.678	160	+0.00(+0.00%)
May 22, 2003	1.573	1.678	1.560	1.678	6,917	-0.02(-1.46%)
May 21, 2003	1.672	1.703	1.523	1.703	5,630	-0.03(-1.79%)
May 20, 2003	1.734	1.734	1.678	1.734	5,148	+0.00(+0.00%)
May 19, 2003	1.734	1.734	1.734	1.734	4,343	-0.01(-0.36%)
May 16, 2003	1.703	1.740	1.703	1.740	5,630	+0.04(+2.56%)
May 15, 2003	1.616	1.697	1.616	1.697	321	-0.01(-0.73%)
May 14, 2003	1.709	1.709	1.709	1.709	0	+0.00(+0.00%)
May 13, 2003	1.709	1.740	1.647	1.709	5,469	+0.00(+0.00%)
May 12, 2003	1.666	1.709	1.622	1.709	4,182	+0.01(+0.36%)
May 09, 2003	1.616	1.703	1.616	1.703	17,374	+0.02(+1.48%)
May 08, 2003	1.616	1.678	1.616	1.678	8,526	+0.04(+2.27%)
May 07, 2003	1.573	1.641	1.573	1.641	1,930	-0.01(-0.38%)
May 06, 2003	1.573	1.647	1.573	1.647	321	+0.00(+0.00%)
May 05, 2003	1.622	1.647	1.622	1.647	6,274	-0.01(-0.38%)
May 02, 2003	1.653	1.653	1.653	1.653	0	+0.00(+0.00%)
May 01, 2003	1.653	1.653	1.653	1.653	0	+0.00(+0.00%)
Apr 30, 2003	1.653	1.653	1.653	1.653	0	+0.00(+0.00%)
Apr 29, 2003	1.653	1.653	1.653	1.653	160	+0.00(+0.00%)
Apr 28, 2003	1.616	1.653	1.616	1.653	3,217	+0.04(+2.31%)
Apr 25, 2003	1.573	1.616	1.573	1.616	482	-0.01(-0.38%)
Apr 24, 2003	1.585	1.622	1.573	1.622	3,539	-0.02(-1.14%)
Apr 23, 2003	1.579	1.641	1.573	1.641	482	-0.01(-0.38%)
Apr 22, 2003	1.598	1.647	1.573	1.647	4,826	+0.01(+0.38%)
Apr 21, 2003	1.641	1.641	1.641	1.641	4,826	+0.01(+0.38%)
Apr 17, 2003	1.635	1.635	1.635	1.635	5,630	+0.06(+3.95%)
Apr 16, 2003	1.579	1.579	1.573	1.573	5,952	-0.07(-4.17%)
Apr 15, 2003	1.641	1.641	1.641	1.641	160	+0.01(+0.76%)
Apr 14, 2003	1.629	1.629	1.629	1.629	0	+0.00(+0.00%)
Apr 11, 2003	1.629	1.629	1.629	1.629	0	+0.00(+0.00%)
Apr 10, 2003	1.579	1.629	1.573	1.629	12,870	-0.01(-0.38%)
Apr 09, 2003	1.573	1.635	1.573	1.635	965	-0.01(-0.38%)
Apr 08, 2003	1.641	1.641	1.641	1.641	0	+0.00(+0.00%)
Apr 07, 2003	1.573	1.641	1.573	1.641	804	+0.01(+0.38%)
Apr 04, 2003	1.573	1.635	1.573	1.635	643	+0.06(+3.95%)
Apr 03, 2003	1.573	1.598	1.573	1.573	482	+0.00(+0.00%)
Apr 02, 2003	1.573	1.573	1.573	1.573	1,608	-0.06(-3.80%)
Apr 01, 2003	1.635	1.635	1.635	1.635	1,608	-0.02(-1.50%)
Mar 31, 2003	1.660	1.660	1.660	1.660	2,413	+0.00(+0.00%)
Mar 28, 2003	1.660	1.660	1.585	1.660	14,478	+0.02(+1.14%)
Mar 27, 2003	1.641	1.641	1.641	1.641	0	+0.00(+0.00%)
Mar 26, 2003	1.641	1.641	1.641	1.641	160	+0.04(+2.72%)
Mar 25, 2003	1.523	1.598	1.523	1.598	3,378	+0.04(+2.80%)
Mar 24, 2003	1.554	1.554	1.554	1.554	0	+0.00(+0.00%)
Mar 21, 2003	1.554	1.554	1.554	1.554	1,447	+0.00(+0.00%)
Mar 20, 2003	1.560	1.560	1.523	1.554	2,734	-0.06(-3.48%)
Mar 19, 2003	1.573	1.610	1.573	1.610	482	-0.01(-0.38%)
Mar 18, 2003	1.616	1.616	1.616	1.616	0	+0.00(+0.00%)
Mar 17, 2003	1.616	1.616	1.616	1.616	160	+0.04(+2.36%)
Mar 14, 2003	1.523	1.579	1.523	1.579	321	+0.02(+1.20%)
Mar 13, 2003	1.560	1.560	1.504	1.560	3,539	-0.04(-2.71%)
Mar 12, 2003	1.535	1.604	1.535	1.604	321	+0.00(+0.00%)
Mar 11, 2003	1.604	1.604	1.604	1.604	160	+0.02(+1.18%)
Mar 10, 2003	1.554	1.585	1.504	1.585	16,731	-0.08(-4.85%)
Mar 07, 2003	1.666	1.666	1.666	1.666	0	+0.00(+0.00%)
Mar 06, 2003	1.666	1.666	1.666	1.666	0	+0.00(+0.00%)
Mar 05, 2003	1.666	1.666	1.666	1.666	4,021	+0.05(+3.08%)
Mar 04, 2003	1.616	1.616	1.616	1.616	4,182	-0.01(-0.38%)

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.