C S P Inc (NQ: CSPI )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	2.719	2.754	2.710	2.752	3,297	+0.02(+0.87%)
May 23, 2011	2.704	2.747	2.704	2.729	1,689	+0.01(+0.25%)
May 20, 2011	2.772	2.772	2.716	2.722	15,408	-0.08(-2.69%)
May 19, 2011	2.816	2.816	2.797	2.797	2,252	-0.01(-0.22%)
May 18, 2011	2.803	2.816	2.803	2.803	6,676	+0.00(+0.00%)
May 17, 2011	2.803	2.820	2.803	2.803	12,456	+0.00(+0.00%)
May 16, 2011	2.810	2.810	2.803	2.803	4,906	-0.02(-0.88%)
May 13, 2011	2.828	2.883	2.828	2.828	5,273	-0.02(-0.87%)
May 12, 2011	2.816	2.884	2.816	2.853	691	+0.03(+1.10%)
May 11, 2011	2.841	2.872	2.822	2.822	6,113	-0.02(-0.87%)
May 10, 2011	2.834	2.903	2.834	2.847	11,505	-0.01(-0.43%)
May 09, 2011	2.859	2.940	2.853	2.859	4,827	-0.01(-0.43%)
May 06, 2011	2.953	2.953	2.841	2.872	9,137	-0.04(-1.49%)
May 05, 2011	2.859	2.953	2.859	2.915	19,465	+0.00(+0.00%)
May 04, 2011	2.959	2.971	2.915	2.915	68,188	-0.04(-1.47%)
May 03, 2011	3.009	3.064	2.922	2.959	15,625	-0.05(-1.63%)
May 02, 2011	3.008	3.036	2.922	3.008	17,647	+0.05(+1.66%)
Apr 29, 2011	2.996	3.053	2.913	2.959	6,953	-0.04(-1.24%)
Apr 28, 2011	2.990	3.033	2.922	2.996	8,069	+0.04(+1.26%)
Apr 27, 2011	3.009	3.077	2.959	2.959	8,843	-0.04(-1.24%)
Apr 26, 2011	2.984	3.040	2.953	2.996	23,362	+0.04(+1.26%)
Apr 25, 2011	2.970	2.984	2.959	2.959	44,095	+0.01(+0.21%)
Apr 21, 2011	2.953	2.953	2.859	2.953	10,604	+0.04(+1.49%)
Apr 20, 2011	2.953	2.965	2.909	2.909	7,797	-0.04(-1.26%)
Apr 19, 2011	2.859	2.953	2.859	2.946	3,219	+0.09(+3.05%)
Apr 18, 2011	2.971	2.971	2.847	2.859	7,191	-0.09(-3.16%)
Apr 15, 2011	2.984	2.984	2.953	2.953	12,485	+0.00(+0.00%)
Apr 14, 2011	2.990	2.990	2.909	2.953	12,503	-0.00(-0.00%)
Apr 13, 2011	2.953	2.953	2.953	2.953	4,158	+0.01(+0.21%)
Apr 12, 2011	2.915	2.946	2.859	2.946	10,701	+0.04(+1.50%)
Apr 11, 2011	2.890	2.903	2.890	2.903	9,469	+0.02(+0.86%)
Apr 08, 2011	2.915	2.915	2.828	2.878	10,746	-0.04(-1.28%)
Apr 07, 2011	2.884	2.922	2.872	2.915	7,472	+0.06(+1.95%)
Apr 06, 2011	2.828	2.915	2.828	2.859	12,020	-0.03(-1.07%)
Apr 05, 2011	2.884	2.915	2.872	2.890	3,288	+0.01(+0.22%)
Apr 04, 2011	2.853	2.903	2.853	2.884	14,184	+0.04(+1.31%)
Apr 01, 2011	2.841	2.853	2.828	2.847	12,950	-0.00(-0.00%)
Mar 31, 2011	2.853	2.853	2.803	2.847	4,665	-0.01(-0.22%)
Mar 30, 2011	2.853	2.853	2.772	2.853	19,898	+0.11(+4.08%)
Mar 29, 2011	2.735	2.741	2.735	2.741	3,870	+0.03(+1.14%)
Mar 28, 2011	2.698	2.723	2.667	2.710	13,471	+0.04(+1.63%)
Mar 25, 2011	2.698	2.698	2.667	2.667	3,056	-0.03(-1.15%)
Mar 24, 2011	2.698	2.698	2.698	2.698	1,769	+0.00(+0.08%)
Mar 23, 2011	2.685	2.698	2.666	2.696	10,567	+0.02(+0.61%)
Mar 22, 2011	2.524	2.679	2.524	2.679	321	+0.04(+1.41%)
Mar 21, 2011	2.623	2.642	2.598	2.642	9,650	+0.00(+0.00%)
Mar 18, 2011	2.636	2.642	2.629	2.642	5,799	+0.00(+0.00%)
Mar 17, 2011	2.598	2.642	2.598	2.642	5,921	+0.04(+1.43%)
Mar 15, 2011	2.605	2.605	2.605	2.605	0	-0.03(-1.18%)
Mar 14, 2011	2.642	2.642	2.617	2.636	2,796	-0.01(-0.24%)
Mar 11, 2011	2.642	2.642	2.642	2.642	817	+0.00(+0.00%)
Mar 10, 2011	2.673	2.698	2.617	2.642	18,679	-0.05(-1.85%)
Mar 09, 2011	2.660	2.692	2.660	2.691	8,611	+0.04(+1.40%)
Mar 08, 2011	2.642	2.667	2.637	2.654	21,975	+0.01(+0.23%)
Mar 07, 2011	2.673	2.680	2.623	2.648	15,258	+0.00(+0.00%)
Mar 04, 2011	2.723	2.723	2.611	2.648	5,064	-0.07(-2.52%)
Mar 03, 2011	2.679	2.716	2.679	2.716	3,288	+0.04(+1.63%)
Mar 02, 2011	2.642	2.685	2.611	2.673	6,941	+0.03(+1.18%)

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.