C S P Inc (NQ: CSPI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	4.964	5.013	4.894	4.936	0	-0.04(-0.77%)
Aug 29, 2013	4.901	5.020	4.901	4.975	0	+0.07(+1.49%)
Aug 28, 2013	4.901	4.908	4.894	4.901	0	-0.01(-0.14%)
Aug 27, 2013	4.887	4.922	4.887	4.908	0	+0.01(+0.14%)
Aug 26, 2013	4.915	4.915	4.880	4.901	0	+0.02(+0.43%)
Aug 23, 2013	4.832	4.894	4.806	4.880	0	+0.04(+0.86%)
Aug 22, 2013	4.811	4.846	4.783	4.839	0	-0.01(-0.14%)
Aug 21, 2013	4.769	4.846	4.734	4.846	0	+0.03(+0.58%)
Aug 20, 2013	4.790	4.832	4.790	4.818	0	+0.03(+0.58%)
Aug 19, 2013	4.853	4.929	4.776	4.790	0	-0.02(-0.43%)
Aug 16, 2013	4.845	4.866	4.797	4.811	0	+0.03(+0.57%)
Aug 15, 2013	4.955	4.982	4.783	4.783	22,930	-0.02(-0.43%)
Aug 14, 2013	4.763	4.928	4.763	4.804	0	+0.03(+0.58%)
Aug 13, 2013	4.728	4.804	4.594	4.776	32,304	+0.08(+1.61%)
Aug 12, 2013	4.776	4.948	4.550	4.701	62,795	-0.01(-0.15%)
Aug 09, 2013	4.873	4.948	4.701	4.708	46,514	-0.13(-2.70%)
Aug 08, 2013	4.715	4.983	4.673	4.838	113,261	+0.12(+2.47%)
Aug 07, 2013	5.086	5.326	4.550	4.721	246,874	-1.29(-21.49%)
Aug 06, 2013	6.013	6.042	5.869	6.013	23,508	-0.03(-0.57%)
Aug 05, 2013	6.048	6.048	5.979	6.048	12,969	+0.01(+0.12%)
Aug 02, 2013	6.027	6.048	5.910	6.041	26,064	-0.01(-0.11%)
Aug 01, 2013	6.013	6.075	6.013	6.048	45,188	+0.05(+0.80%)
Jul 31, 2013	6.075	6.075	5.931	6.000	0	-0.06(-1.02%)
Jul 30, 2013	6.064	6.075	6.023	6.062	0	-0.01(-0.11%)
Jul 29, 2013	6.075	6.075	6.048	6.068	0	-0.01(-0.11%)
Jul 26, 2013	6.075	6.117	6.034	6.075	0	-0.02(-0.34%)
Jul 25, 2013	6.075	6.096	6.075	6.096	0	+0.02(+0.31%)
Jul 24, 2013	6.096	6.113	6.048	6.077	0	-0.02(-0.31%)
Jul 23, 2013	6.096	6.096	6.082	6.096	0	+0.00(+0.00%)
Jul 22, 2013	6.080	6.096	6.048	6.096	0	+0.06(+1.03%)
Jul 19, 2013	6.096	6.117	5.979	6.034	0	-0.05(-0.90%)
Jul 18, 2013	6.075	6.117	6.061	6.089	0	-0.01(-0.11%)
Jul 17, 2013	6.103	6.117	6.068	6.096	17,366	+0.00(+0.00%)
Jul 16, 2013	6.107	6.117	6.075	6.096	0	+0.05(+0.80%)
Jul 15, 2013	6.117	6.117	6.048	6.048	0	-0.04(-0.68%)
Jul 12, 2013	6.117	6.117	6.089	6.089	0	-0.03(-0.43%)
Jul 11, 2013	6.117	6.123	6.075	6.115	0	-0.00(-0.02%)
Jul 10, 2013	6.110	6.117	6.068	6.117	61,357	+0.01(+0.11%)
Jul 09, 2013	6.096	6.117	6.089	6.110	0	+0.02(+0.34%)
Jul 08, 2013	6.068	6.120	6.068	6.089	0	+0.03(+0.45%)
Jul 05, 2013	6.096	6.123	6.055	6.062	0	-0.02(-0.34%)
Jul 03, 2013	6.063	6.089	6.025	6.082	0	-0.01(-0.23%)
Jul 02, 2013	5.938	6.137	5.938	6.096	0	+0.16(+2.78%)
Jul 01, 2013	6.117	6.145	5.752	5.931	0	-0.18(-2.98%)
Jun 28, 2013	6.185	6.185	5.924	6.113	16,718	-0.05(-0.84%)
Jun 27, 2013	6.185	6.261	5.986	6.165	0	+0.03(+0.56%)
Jun 26, 2013	6.103	6.130	5.890	6.130	0	+0.01(+0.14%)
Jun 25, 2013	6.062	6.301	6.062	6.122	0	-0.01(-0.14%)
Jun 24, 2013	5.958	6.151	5.773	6.130	0	+0.11(+1.83%)
Jun 21, 2013	6.172	6.172	5.752	6.020	38,332	-0.09(-1.46%)
Jun 20, 2013	6.192	6.254	6.062	6.110	0	-0.19(-2.95%)
Jun 19, 2013	6.295	6.323	6.254	6.295	0	-0.01(-0.22%)
Jun 18, 2013	6.261	6.323	6.261	6.309	0	+0.10(+1.55%)
Jun 17, 2013	6.254	6.323	6.185	6.213	0	-0.08(-1.20%)
Jun 14, 2013	6.309	6.322	6.187	6.288	0	-0.03(-0.44%)
Jun 13, 2013	6.261	6.316	6.226	6.316	26,202	-0.01(-0.11%)
Jun 12, 2013	6.419	6.419	6.206	6.323	61,197	+0.08(+1.32%)
Jun 11, 2013	6.323	6.323	6.124	6.240	0	-0.08(-1.20%)
Jun 10, 2013	5.938	6.481	5.938	6.316	0	+0.49(+8.50%)
Jun 07, 2013	5.704	5.952	5.649	5.821	0	+0.12(+2.05%)
Jun 06, 2013	5.725	5.766	5.642	5.704	0	-0.01(-0.24%)
Jun 05, 2013	5.745	5.766	5.700	5.718	0	-0.12(-2.12%)
Jun 04, 2013	5.594	5.842	5.505	5.842	0	+0.25(+4.55%)

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.