C S P Inc (NQ: CSPI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	2.707	2.828	2.592	2.771	8,663	+0.04(+1.64%)
May 30, 2012	2.815	2.828	2.643	2.726	5,656	-0.10(-3.61%)
May 29, 2012	2.828	2.828	2.828	2.828	313	-0.01(-0.45%)
May 25, 2012	2.841	2.841	2.841	2.841	156	+0.01(+0.45%)
May 24, 2012	2.828	2.866	2.774	2.828	27,128	-0.03(-1.12%)
May 23, 2012	2.681	2.860	2.681	2.860	6,109	+0.08(+2.75%)
May 22, 2012	2.700	2.783	2.700	2.783	39,910	+0.11(+4.31%)
May 18, 2012	2.649	2.669	2.669	2.669	3,289	-0.03(-1.18%)
May 17, 2012	2.700	2.700	2.700	2.700	2,196	-0.01(-0.47%)
May 16, 2012	2.726	2.726	2.713	2.713	3,132	-0.08(-2.97%)
May 14, 2012	2.815	2.796	2.796	2.796	12,687	-0.04(-1.57%)
May 11, 2012	2.866	2.866	2.829	2.841	12,664	-0.03(-1.11%)
May 10, 2012	2.822	2.892	2.822	2.873	4,652	+0.08(+2.74%)
May 09, 2012	2.681	2.841	2.681	2.796	33,950	+0.11(+4.29%)
May 08, 2012	2.660	2.681	2.660	2.681	783	+0.08(+3.19%)
May 07, 2012	2.598	2.598	2.598	2.598	1,409	-0.03(-0.97%)
May 04, 2012	2.649	2.649	2.624	2.624	1,817	-0.06(-2.14%)
May 02, 2012	2.579	2.681	2.681	2.681	7,832	+0.07(+2.69%)
May 01, 2012	2.586	2.611	2.554	2.611	4,578	-0.01(-0.24%)
Apr 30, 2012	2.554	2.649	2.554	2.617	12,092	-0.03(-1.20%)
Apr 27, 2012	2.649	2.649	2.643	2.649	783	+0.01(+0.24%)
Apr 24, 2012	2.611	2.643	2.643	2.643	36,340	-0.01(-0.24%)
Apr 23, 2012	2.566	2.649	2.566	2.649	3,602	+0.09(+3.49%)
Apr 20, 2012	2.649	2.649	2.560	2.560	1,409	-0.08(-2.91%)
Apr 19, 2012	2.611	2.649	2.611	2.637	1,666	+0.02(+0.73%)
Apr 18, 2012	2.624	2.624	2.617	2.617	626	-0.03(-1.20%)
Apr 17, 2012	2.592	2.649	2.592	2.649	6,102	+0.04(+1.72%)
Apr 16, 2012	2.605	2.605	2.605	2.605	469	-0.01(-0.49%)
Apr 13, 2012	2.617	2.617	2.617	2.617	1,253	-0.03(-1.20%)
Apr 12, 2012	2.611	2.656	2.611	2.649	14,097	+0.03(+1.22%)
Apr 11, 2012	2.592	2.681	2.592	2.617	9,868	+0.08(+3.27%)
Apr 10, 2012	2.617	2.617	2.535	2.535	8,817	-0.08(-3.17%)
Apr 09, 2012	2.617	2.617	2.605	2.617	11,748	-0.00(-0.00%)
Apr 05, 2012	2.605	2.617	2.605	2.617	4,902	+0.11(+4.33%)
Apr 03, 2012	2.643	2.509	2.509	2.509	18,013	-0.14(-5.30%)
Apr 02, 2012	2.630	2.649	2.586	2.649	10,651	+0.08(+3.23%)
Mar 30, 2012	2.617	2.617	2.560	2.566	14,374	+0.08(+3.07%)
Mar 29, 2012	2.566	2.566	2.490	2.490	939	-0.03(-1.26%)
Mar 28, 2012	2.522	2.522	2.522	2.522	156	-0.09(-3.42%)
Mar 26, 2012	2.573	2.611	2.611	2.611	12,687	+0.06(+2.25%)
Mar 23, 2012	2.509	2.554	2.477	2.554	3,132	-0.03(-0.99%)
Mar 22, 2012	2.630	2.630	2.579	2.579	783	-0.04(-1.70%)
Mar 21, 2012	2.630	2.630	2.611	2.624	2,819	-0.03(-0.96%)
Mar 19, 2012	2.637	2.649	2.649	2.649	2,976	+0.01(+0.24%)
Mar 16, 2012	2.617	2.643	2.617	2.643	3,759	+0.04(+1.47%)
Mar 15, 2012	2.560	2.617	2.560	2.605	2,662	-0.01(-0.47%)
Mar 14, 2012	2.522	2.617	2.509	2.617	4,208	-0.00(-0.04%)
Mar 13, 2012	2.435	2.624	2.435	2.618	5,850	+0.02(+0.75%)
Mar 12, 2012	2.538	2.630	2.464	2.598	4,855	+0.08(+3.04%)
Mar 08, 2012	2.522	2.522	2.522	2.522	4,855	+0.03(+1.28%)
Mar 07, 2012	2.541	2.675	2.471	2.490	26,065	-0.06(-2.26%)
Mar 06, 2012	2.432	2.547	2.432	2.547	5,169	+0.14(+5.84%)
Mar 05, 2012	2.394	2.494	2.381	2.407	8,364	+0.01(+0.27%)
Mar 02, 2012	2.362	2.420	2.362	2.400	2,380	-0.02(-0.79%)

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.