C S P Inc (NQ: CSPI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	2.452	2.480	2.343	2.343	12,995	-0.05(-2.10%)
Jul 30, 2009	2.368	2.394	2.368	2.394	1,750	-0.00(-0.14%)
Jul 28, 2009	2.331	2.397	2.397	2.397	160	-0.01(-0.35%)
Jul 27, 2009	2.350	2.406	2.343	2.406	2,897	+0.01(+0.52%)
Jul 24, 2009	2.300	2.399	2.287	2.393	2,252	+0.00(+0.00%)
Jul 23, 2009	2.387	2.393	2.387	2.393	40,011	+0.12(+5.48%)
Jul 22, 2009	2.207	2.269	2.207	2.269	4,182	-0.07(-2.98%)
Jul 21, 2009	2.331	2.350	2.331	2.338	12,387	-0.01(-0.48%)
Jul 20, 2009	2.331	2.372	2.331	2.350	19,150	+0.11(+5.00%)
Jul 17, 2009	2.225	2.263	2.219	2.238	3,539	-0.01(-0.56%)
Jul 16, 2009	2.263	2.263	2.219	2.250	2,091	-0.02(-0.82%)
Jul 14, 2009	2.269	2.269	2.269	2.269	0	-0.08(-3.44%)
Jul 13, 2009	2.350	2.350	2.350	2.350	160	+0.01(+0.53%)
Jul 10, 2009	2.328	2.368	2.328	2.337	13,513	+0.09(+4.16%)
Jul 09, 2009	2.337	2.337	2.207	2.244	11,100	-0.06(-2.43%)
Jul 02, 2009	2.412	2.300	2.300	2.300	321	-0.11(-4.39%)
Jul 01, 2009	2.269	2.542	2.269	2.406	39,197	+0.20(+9.01%)
Jun 30, 2009	2.263	2.263	2.135	2.207	2,981	-0.07(-3.27%)
Jun 29, 2009	2.281	2.281	2.281	2.281	643	+0.04(+1.92%)
Jun 26, 2009	2.176	2.244	2.176	2.238	3,116	+0.06(+2.89%)
Jun 25, 2009	2.176	2.176	2.176	2.176	321	+0.03(+1.45%)
Jun 24, 2009	2.145	2.153	2.145	2.145	5,038	+0.00(+0.00%)
Jun 23, 2009	2.151	2.157	2.145	2.145	3,539	-0.04(-1.71%)
Jun 22, 2009	2.188	2.225	2.182	2.182	2,413	-0.06(-2.50%)
Jun 19, 2009	2.120	2.238	2.089	2.238	15,093	+0.09(+4.05%)
Jun 18, 2009	2.182	2.182	2.145	2.151	6,756	-0.03(-1.42%)
Jun 17, 2009	2.176	2.182	2.176	2.182	1,126	-0.00(-0.00%)
Jun 16, 2009	2.207	2.207	2.176	2.182	3,502	-0.02(-1.13%)
Jun 15, 2009	2.269	2.325	2.207	2.207	9,089	-0.03(-1.39%)
Jun 12, 2009	2.244	2.244	2.238	2.238	1,126	+0.00(+0.00%)
Jun 11, 2009	2.247	2.300	2.151	2.238	2,574	-0.03(-1.37%)
Jun 09, 2009	2.269	2.269	2.269	2.269	0	+0.03(+1.39%)
Jun 08, 2009	2.076	2.238	2.076	2.238	10,620	+0.09(+4.05%)
Jun 05, 2009	2.076	2.151	2.051	2.151	2,585	-0.02(-1.15%)
Jun 04, 2009	2.169	2.176	2.169	2.176	5,643	+0.06(+2.64%)
Jun 03, 2009	2.120	2.126	2.120	2.120	4,515	+0.00(+0.00%)
Jun 02, 2009	2.051	2.126	2.051	2.120	21,904	+0.07(+3.33%)
Jun 01, 2009	2.008	2.070	2.008	2.051	15,814	+0.06(+3.13%)
May 29, 2009	1.977	1.989	1.970	1.989	6,249	-0.09(-4.47%)
May 28, 2009	2.089	2.095	2.082	2.082	7,527	+0.14(+7.03%)
May 27, 2009	1.958	1.989	1.939	1.946	7,713	+0.02(+0.97%)
May 26, 2009	2.026	2.026	1.915	1.927	13,408	-0.09(-4.62%)
May 22, 2009	2.026	2.026	2.020	2.020	643	-0.09(-4.41%)
May 20, 2009	2.113	2.113	2.113	2.113	4,343	+0.09(+4.62%)
May 19, 2009	1.983	2.020	1.908	2.020	11,759	+0.09(+4.84%)
May 18, 2009	1.933	1.964	1.927	1.927	3,832	+0.01(+0.32%)
May 15, 2009	1.896	1.939	1.896	1.921	7,339	+0.02(+1.31%)
May 14, 2009	1.927	1.958	1.896	1.896	8,135	-0.04(-2.24%)
May 13, 2009	1.977	2.030	1.939	1.939	6,435	-0.21(-9.57%)
May 11, 2009	2.145	2.145	2.145	2.145	0	+0.19(+9.55%)
May 08, 2009	1.871	1.958	1.865	1.958	12,065	+0.09(+4.98%)
May 07, 2009	1.946	1.946	1.846	1.865	14,229	-0.06(-2.91%)
May 06, 2009	1.908	1.964	1.896	1.921	42,384	+0.02(+0.98%)
May 05, 2009	1.890	1.946	1.884	1.902	3,645	-0.02(-0.97%)
May 04, 2009	1.933	1.989	1.846	1.921	21,904	+0.07(+4.04%)

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.