C S P Inc (NQ: CSPI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	9.456	9.508	9.275	9.395	7,774	-0.07(-0.73%)
May 30, 2017	9.529	9.594	9.287	9.464	7,546	+0.08(+0.83%)
May 26, 2017	9.165	9.575	9.165	9.387	3,878	+0.40(+4.48%)
May 25, 2017	8.736	9.155	8.736	8.984	19,604	-0.44(-4.63%)
May 24, 2017	9.094	9.566	9.094	9.421	6,776	+0.13(+1.38%)
May 23, 2017	9.327	9.384	9.068	9.292	1,266	-0.12(-1.27%)
May 22, 2017	9.412	9.412	9.327	9.412	3,787	-0.03(-0.36%)
May 19, 2017	9.250	9.575	9.250	9.446	11,469	+0.04(+0.45%)
May 18, 2017	9.403	9.412	9.123	9.404	8,484	-0.01(-0.09%)
May 17, 2017	9.344	9.549	9.047	9.412	15,535	+0.19(+2.04%)
May 16, 2017	9.198	9.327	9.198	9.224	5,465	+0.09(+0.94%)
May 15, 2017	9.087	9.189	9.010	9.138	12,389	-0.09(-1.02%)
May 12, 2017	9.284	9.284	8.838	9.232	2,332	-0.07(-0.74%)
May 11, 2017	9.070	9.301	9.070	9.301	1,005	+0.25(+2.74%)
May 10, 2017	8.993	9.061	8.911	9.053	4,352	+0.09(+0.95%)
May 09, 2017	8.890	9.019	8.890	8.967	2,557	-0.01(-0.10%)
May 08, 2017	8.912	8.976	8.870	8.976	2,325	+0.12(+1.35%)
May 05, 2017	8.762	8.865	8.762	8.856	7,535	+0.09(+1.08%)
May 04, 2017	8.959	8.959	8.651	8.761	9,624	-0.21(-2.30%)
May 03, 2017	8.993	8.993	8.901	8.967	2,794	-0.03(-0.29%)
May 02, 2017	9.275	9.275	8.993	8.993	7,619	-0.32(-3.39%)
May 01, 2017	9.147	9.369	9.147	9.309	8,153	-0.02(-0.19%)
Apr 28, 2017	9.290	9.412	9.217	9.327	4,883	-0.13(-1.36%)
Apr 27, 2017	9.498	9.498	9.421	9.455	5,449	-0.03(-0.36%)
Apr 26, 2017	9.352	9.489	9.352	9.489	6,856	+0.10(+1.09%)
Apr 25, 2017	9.207	9.387	9.189	9.387	13,563	+0.15(+1.57%)
Apr 24, 2017	9.079	9.241	9.079	9.241	20,763	+0.35(+3.95%)
Apr 21, 2017	8.942	9.128	8.882	8.890	5,132	-0.14(-1.52%)
Apr 20, 2017	9.104	9.104	9.006	9.027	4,256	-0.10(-1.12%)
Apr 19, 2017	9.138	9.138	9.027	9.130	6,764	+0.04(+0.47%)
Apr 18, 2017	9.113	9.113	9.027	9.087	19,553	+0.03(+0.38%)
Apr 17, 2017	8.967	9.061	8.882	9.053	17,883	+0.19(+2.17%)
Apr 13, 2017	8.642	8.890	8.608	8.861	26,885	+0.30(+3.45%)
Apr 12, 2017	8.728	8.770	8.557	8.565	41,230	-0.13(-1.48%)
Apr 11, 2017	8.770	8.828	8.685	8.693	3,880	+0.00(+0.00%)
Apr 10, 2017	8.796	8.880	8.693	8.693	5,353	-0.03(-0.39%)
Apr 07, 2017	8.983	8.983	8.685	8.728	3,635	-0.06(-0.63%)
Apr 06, 2017	8.813	8.873	8.676	8.783	5,532	-0.12(-1.37%)
Apr 05, 2017	8.940	8.991	8.728	8.906	3,598	+0.19(+2.14%)
Apr 04, 2017	8.931	8.931	8.693	8.719	1,360	+0.02(+0.20%)
Apr 03, 2017	8.890	8.976	8.693	8.702	10,078	-0.21(-2.40%)
Mar 31, 2017	8.956	8.984	8.916	8.916	9,763	-0.10(-1.14%)
Mar 30, 2017	8.993	9.019	8.965	9.019	3,244	+0.10(+1.15%)
Mar 29, 2017	8.779	8.916	8.779	8.916	13,217	+0.21(+2.46%)
Mar 28, 2017	8.940	8.940	8.694	8.702	2,561	-0.02(-0.20%)
Mar 27, 2017	8.942	8.942	8.685	8.719	26,666	-0.22(-2.49%)
Mar 24, 2017	9.043	9.043	8.942	8.942	4,893	-0.12(-1.32%)
Mar 23, 2017	8.958	9.087	8.865	9.061	5,441	-0.04(-0.47%)
Mar 22, 2017	9.012	9.178	8.984	9.104	9,813	-0.11(-1.21%)
Mar 21, 2017	9.455	9.455	9.173	9.216	7,804	-0.28(-2.97%)
Mar 20, 2017	9.412	9.498	9.412	9.498	15,202	+0.15(+1.56%)
Mar 17, 2017	9.335	9.532	9.133	9.352	17,168	-0.16(-1.71%)
Mar 16, 2017	9.369	9.523	9.241	9.515	32,663	+0.22(+2.39%)
Mar 15, 2017	8.856	9.412	8.856	9.292	34,427	+0.18(+1.97%)
Mar 14, 2017	9.079	9.318	8.899	9.113	81,166	+0.05(+0.57%)
Mar 13, 2017	7.290	9.156	7.290	9.061	171,235	+1.76(+24.15%)
Mar 10, 2017	7.453	7.529	7.299	7.299	9,487	-0.15(-2.07%)
Mar 09, 2017	7.359	7.513	7.359	7.453	6,073	-0.07(-0.90%)
Mar 08, 2017	7.401	7.564	7.336	7.520	6,393	+0.07(+0.91%)
Mar 07, 2017	7.333	7.624	7.276	7.453	6,818	-0.07(-0.91%)
Mar 06, 2017	7.470	7.778	7.376	7.521	17,972	-0.26(-3.30%)
Mar 03, 2017	7.598	7.778	7.573	7.778	16,583	+0.21(+2.71%)
Mar 02, 2017	7.350	7.598	7.333	7.573	21,831	+0.22(+3.03%)

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.