C S P Inc (NQ: CSPI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	5.538	5.681	5.532	5.594	11,019	+0.01(+0.22%)
May 30, 2007	5.563	5.688	5.489	5.582	41,454	+0.01(+0.11%)
May 29, 2007	5.570	5.638	5.570	5.576	2,630	-0.12(-2.07%)
May 25, 2007	5.688	5.694	5.675	5.694	7,239	+0.01(+0.22%)
May 24, 2007	5.539	5.681	5.539	5.681	3,635	+0.09(+1.67%)
May 23, 2007	5.532	5.594	5.476	5.588	5,051	-0.01(-0.11%)
May 22, 2007	5.638	5.638	5.532	5.594	17,310	-0.01(-0.22%)
May 21, 2007	5.532	5.688	5.532	5.607	11,499	-0.17(-3.01%)
May 18, 2007	5.469	5.781	5.469	5.781	8,204	+0.14(+2.42%)
May 17, 2007	5.538	5.713	5.451	5.644	16,731	+0.05(+0.89%)
May 16, 2007	5.458	5.594	5.445	5.594	3,299	+0.07(+1.24%)
May 15, 2007	5.545	5.659	5.526	5.526	8,449	-0.14(-2.41%)
May 14, 2007	5.688	5.694	5.489	5.663	28,067	+0.01(+0.11%)
May 11, 2007	5.669	5.669	5.644	5.657	8,024	+0.02(+0.44%)
May 10, 2007	5.650	5.657	5.470	5.632	31,517	+0.02(+0.31%)
May 09, 2007	5.408	5.638	5.402	5.614	85,719	+0.28(+5.27%)
May 08, 2007	6.036	6.297	5.253	5.333	392,063	-0.80(-13.07%)
May 07, 2007	6.117	6.154	6.042	6.135	23,724	+0.11(+1.75%)
May 04, 2007	6.123	6.191	5.967	6.030	25,669	-0.12(-1.92%)
May 03, 2007	6.085	6.185	5.974	6.148	16,750	+0.02(+0.30%)
May 02, 2007	6.210	6.210	5.905	6.129	39,650	+0.01(+0.10%)
May 01, 2007	6.154	6.154	5.905	6.123	13,754	+0.03(+0.51%)
Apr 30, 2007	5.825	6.315	5.818	6.092	53,864	+0.19(+3.16%)
Apr 27, 2007	5.800	5.905	5.800	5.905	6,595	+0.00(+0.00%)
Apr 26, 2007	5.967	5.967	5.855	5.905	10,654	-0.05(-0.83%)
Apr 25, 2007	5.824	5.955	5.824	5.955	23,774	+0.08(+1.38%)
Apr 24, 2007	5.905	5.905	5.793	5.874	10,135	-0.02(-0.42%)
Apr 23, 2007	5.967	5.967	5.800	5.899	18,975	-0.10(-1.66%)
Apr 20, 2007	5.998	6.030	5.719	5.998	30,688	+0.02(+0.31%)
Apr 19, 2007	5.931	6.048	5.781	5.980	10,135	-0.07(-1.23%)
Apr 18, 2007	5.980	6.054	5.967	6.054	3,861	+0.03(+0.52%)
Apr 17, 2007	6.073	6.073	5.911	6.023	8,043	+0.01(+0.21%)
Apr 16, 2007	6.017	6.129	5.831	6.011	27,205	-0.01(-0.21%)
Apr 13, 2007	6.079	6.141	5.905	6.023	25,205	+0.06(+0.94%)
Apr 12, 2007	5.837	6.017	5.768	5.967	12,556	+0.12(+2.13%)
Apr 11, 2007	5.812	5.974	5.768	5.843	18,038	+0.00(+0.00%)
Apr 10, 2007	5.781	5.868	5.775	5.843	38,566	-0.02(-0.42%)
Apr 09, 2007	6.054	6.054	5.781	5.868	36,418	-0.19(-3.18%)
Apr 05, 2007	6.061	6.061	5.911	6.061	17,271	+0.04(+0.62%)
Apr 04, 2007	5.874	6.092	5.874	6.023	9,670	+0.13(+2.22%)
Apr 03, 2007	5.688	5.893	5.688	5.893	6,137	+0.19(+3.27%)
Apr 02, 2007	5.601	5.762	5.601	5.706	29,929	-0.03(-0.54%)
Mar 30, 2007	5.731	5.851	5.731	5.737	21,040	+0.04(+0.65%)
Mar 29, 2007	5.781	5.781	5.657	5.700	29,879	-0.06(-0.97%)
Mar 28, 2007	5.594	6.110	5.563	5.756	58,973	+0.12(+2.09%)
Mar 27, 2007	5.750	5.768	5.601	5.638	37,002	-0.11(-1.95%)
Mar 26, 2007	5.781	5.911	5.688	5.750	64,300	-0.10(-1.70%)
Mar 23, 2007	5.843	5.978	5.843	5.849	16,426	+0.01(+0.11%)
Mar 22, 2007	5.855	5.868	5.607	5.843	110,879	-0.01(-0.21%)
Mar 21, 2007	6.023	6.030	5.775	5.856	63,222	-0.09(-1.57%)
Mar 20, 2007	6.110	6.253	5.949	5.949	39,559	-0.16(-2.64%)
Mar 19, 2007	6.284	6.291	5.756	6.110	109,567	-0.11(-1.69%)
Mar 16, 2007	6.340	6.359	6.166	6.215	62,507	-0.12(-1.93%)
Mar 15, 2007	6.365	6.514	6.303	6.338	69,264	-0.00(-0.04%)
Mar 14, 2007	6.682	6.713	6.315	6.340	60,321	-0.34(-5.12%)
Mar 13, 2007	6.757	6.845	6.402	6.682	88,654	-0.07(-1.10%)
Mar 12, 2007	7.024	7.385	6.713	6.757	497,756	-0.08(-1.18%)
Mar 09, 2007	6.645	7.148	6.378	6.838	257,449	+0.32(+4.94%)
Mar 08, 2007	6.092	6.981	5.781	6.516	193,270	+0.84(+14.81%)
Mar 07, 2007	5.538	5.675	5.538	5.675	4,000	+0.09(+1.67%)
Mar 06, 2007	4.948	5.688	4.948	5.582	58,490	+0.27(+5.03%)
Mar 05, 2007	5.439	5.688	5.097	5.315	13,153	-0.28(-5.00%)
Mar 02, 2007	5.520	5.594	5.511	5.594	1,610	-0.12(-2.17%)

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.