C S P Inc (NQ: CSPI )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	4.863	4.965	4.819	4.819	789	-0.09(-1.92%)
May 29, 2014	5.081	5.103	4.834	4.914	9,090	+0.05(+1.05%)
May 28, 2014	4.877	4.950	4.812	4.863	19,897	-0.01(-0.15%)
May 27, 2014	5.149	5.220	4.870	4.870	25,688	+0.01(+0.30%)
May 23, 2014	4.834	4.856	4.856	4.856	37,615	+0.08(+1.65%)
May 22, 2014	4.728	4.791	4.727	4.777	14,862	-0.03(-0.60%)
May 21, 2014	4.934	4.942	4.799	4.806	6,533	-0.02(-0.44%)
May 20, 2014	4.920	4.984	4.791	4.827	13,865	-0.04(-0.88%)
May 19, 2014	5.106	5.106	4.863	4.870	34,933	-0.29(-5.68%)
May 16, 2014	5.099	5.192	5.085	5.163	9,329	-0.00(-0.00%)
May 15, 2014	5.163	5.174	5.163	5.163	1,971	+0.00(+0.00%)
May 14, 2014	5.228	5.242	5.013	5.163	56,839	-0.14(-2.56%)
May 13, 2014	5.353	5.456	5.256	5.299	8,850	+0.02(+0.41%)
May 12, 2014	5.315	5.315	5.220	5.278	12,046	-0.11(-2.12%)
May 09, 2014	5.192	5.399	5.192	5.392	16,905	+0.05(+0.94%)
May 08, 2014	5.256	5.471	5.199	5.342	21,595	+0.10(+1.91%)
May 07, 2014	5.292	5.328	5.242	5.242	2,702	-0.09(-1.61%)
May 06, 2014	5.328	5.335	5.328	5.328	3,223	+0.06(+1.09%)
May 05, 2014	5.256	5.271	5.235	5.271	950	+0.03(+0.55%)
May 01, 2014	5.242	5.242	5.242	5.242	16	-0.18(-3.30%)
Apr 30, 2014	5.392	5.449	5.321	5.421	13,005	-0.11(-2.06%)
Apr 29, 2014	5.371	5.542	5.342	5.535	6,342	+0.09(+1.56%)
Apr 28, 2014	5.464	5.464	5.342	5.449	2,796	+0.04(+0.66%)
Apr 25, 2014	5.449	5.449	5.371	5.414	2,451	-0.15(-2.70%)
Apr 24, 2014	5.535	5.564	5.342	5.564	3,191	-0.01(-0.13%)
Apr 23, 2014	5.571	5.571	5.571	5.571	508	+0.10(+1.83%)
Apr 22, 2014	5.335	5.556	5.335	5.471	12,148	+0.06(+1.06%)
Apr 21, 2014	5.456	5.599	5.335	5.414	11,072	+0.06(+1.20%)
Apr 17, 2014	5.578	5.349	5.349	5.349	6,292	-0.15(-2.73%)
Apr 16, 2014	5.414	5.585	5.414	5.499	4,150	+0.06(+1.05%)
Apr 15, 2014	5.449	5.492	5.335	5.442	7,552	+0.06(+1.06%)
Apr 14, 2014	5.342	5.571	5.335	5.385	6,955	+0.00(+0.00%)
Apr 11, 2014	5.364	5.385	5.364	5.385	4,544	+0.05(+0.94%)
Apr 10, 2014	5.471	5.471	5.321	5.335	3,287	-0.19(-3.37%)
Apr 09, 2014	5.356	5.585	5.356	5.521	14,822	+0.21(+3.90%)
Apr 08, 2014	5.428	5.428	5.299	5.313	5,070	-0.16(-2.88%)
Apr 07, 2014	5.248	5.471	5.192	5.471	19,382	+0.16(+2.96%)
Apr 04, 2014	5.301	5.313	5.301	5.313	1,719	+0.09(+1.78%)
Apr 03, 2014	5.170	5.349	5.156	5.220	41,681	+0.02(+0.41%)
Apr 02, 2014	5.578	5.585	5.199	5.199	38,391	-0.32(-5.83%)
Apr 01, 2014	5.542	5.585	5.478	5.521	13,700	+0.01(+0.13%)
Mar 31, 2014	5.707	5.707	5.514	5.514	5,762	-0.19(-3.26%)
Mar 28, 2014	5.564	5.714	5.514	5.700	1,293	+0.16(+2.84%)
Mar 27, 2014	5.471	5.728	5.442	5.542	17,014	-0.06(-1.15%)
Mar 26, 2014	5.650	5.785	5.600	5.607	4,825	-0.01(-0.25%)
Mar 25, 2014	5.678	5.835	5.585	5.621	43,902	+0.01(+0.13%)
Mar 24, 2014	5.614	5.728	5.449	5.614	44,611	-0.04(-0.63%)
Mar 21, 2014	5.800	5.843	5.614	5.650	12,798	-0.09(-1.50%)
Mar 20, 2014	5.614	5.821	5.614	5.735	13,225	-0.07(-1.23%)
Mar 19, 2014	5.721	5.878	5.678	5.807	5,941	+0.07(+1.18%)
Mar 18, 2014	5.650	5.828	5.628	5.739	10,870	-0.06(-1.05%)
Mar 17, 2014	5.485	5.907	5.449	5.800	46,687	+0.22(+3.97%)
Mar 14, 2014	5.607	5.621	5.535	5.578	3,957	+0.04(+0.71%)
Mar 13, 2014	5.521	5.893	5.428	5.539	32,619	-0.08(-1.34%)
Mar 12, 2014	5.442	6.207	5.442	5.614	63,065	+0.14(+2.61%)
Mar 11, 2014	5.721	5.757	5.428	5.471	111,980	-0.31(-5.44%)
Mar 10, 2014	6.043	6.043	5.785	5.785	34,706	-0.31(-5.16%)
Mar 07, 2014	6.093	6.164	5.936	6.100	11,269	+0.06(+1.07%)
Mar 06, 2014	5.864	6.286	5.864	6.036	10,456	+0.14(+2.43%)
Mar 05, 2014	5.864	5.964	5.864	5.893	5,365	-0.02(-0.36%)
Mar 04, 2014	5.808	5.971	5.807	5.914	5,610	+0.10(+1.72%)

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.