C S P Inc (NQ: CSPI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	12.93	13.20	12.88	13.20	1,267	+0.23(+1.75%)
May 30, 2019	13.08	13.19	12.97	12.97	1,663	+0.11(+0.88%)
May 29, 2019	12.68	12.86	12.68	12.86	357	-0.32(-2.43%)
May 28, 2019	13.18	13.18	13.18	13.18	161	+0.29(+2.24%)
May 24, 2019	13.01	13.01	12.74	12.89	2,028	-0.15(-1.16%)
May 23, 2019	13.11	13.11	12.94	13.04	9,141	-0.39(-2.93%)
May 22, 2019	13.21	13.50	13.14	13.44	10,277	-0.24(-1.74%)
May 21, 2019	13.21	13.68	13.21	13.68	2,544	+0.26(+1.91%)
May 20, 2019	13.67	13.67	13.21	13.42	1,129	-0.35(-2.54%)
May 17, 2019	13.09	14.04	13.09	13.77	10,889	+0.56(+4.26%)
May 16, 2019	12.03	13.54	12.03	13.21	8,126	+0.18(+1.39%)
May 15, 2019	12.41	13.04	12.06	13.03	10,093	+0.53(+4.24%)
May 14, 2019	12.12	12.93	12.11	12.50	12,897	+0.32(+2.62%)
May 13, 2019	11.75	12.79	11.62	12.18	7,136	+0.21(+1.72%)
May 10, 2019	11.43	12.04	11.43	11.97	2,028	-0.07(-0.57%)
May 09, 2019		12.04	12.04	12.04	119	+0.00(+0.00%)
May 08, 2019	12.18	12.18	10.50	12.04	14,207	-0.75(-5.84%)
May 07, 2019	12.36	12.79	12.36	12.79	1,760	+0.14(+1.11%)
May 06, 2019	12.83	12.83	12.65	12.65	2,620	-0.51(-3.85%)
May 03, 2019	12.54	13.15	12.54	13.15	747	+0.95(+7.81%)
May 02, 2019	12.32	12.44	11.87	12.20	2,039	-0.14(-1.10%)
May 01, 2019		12.34	12.34	12.34	98	+0.00(+0.00%)
Apr 30, 2019	12.22	12.60	12.22	12.34	1,377	+0.22(+1.78%)
Apr 29, 2019	11.76	12.12	11.76	12.12	213	+0.11(+0.95%)
Apr 26, 2019	12.01	12.01	12.01	12.01	533	+0.22(+1.90%)
Apr 25, 2019		11.78	11.78	11.78	288	+0.00(+0.00%)
Apr 24, 2019	11.63	11.85	11.63	11.78	1,175	-0.09(-0.74%)
Apr 23, 2019	11.51	12.06	11.51	11.87	7,690	+0.25(+2.19%)
Apr 22, 2019	11.44	11.70	11.32	11.62	4,895	+0.14(+1.18%)
Apr 18, 2019	11.64	11.64	11.19	11.48	3,096	+0.43(+3.88%)
Apr 17, 2019	11.05	11.05	11.05	11.05	321	-0.22(-1.93%)
Apr 16, 2019	11.11	11.96	11.11	11.27	1,297	+0.01(+0.09%)
Apr 15, 2019	11.40	11.40	11.26	11.26	267	-0.01(-0.08%)
Apr 12, 2019	11.33	11.53	10.88	11.27	10,675	+0.02(+0.16%)
Apr 11, 2019	11.69	11.69	11.00	11.25	4,227	-0.18(-1.54%)
Apr 10, 2019	11.13	12.08	11.04	11.43	18,724	-0.01(-0.06%)
Apr 09, 2019	11.43	11.69	11.15	11.43	9,228	-0.24(-2.09%)
Apr 08, 2019	10.72	11.68	10.70	11.68	5,662	+0.63(+5.66%)
Apr 05, 2019	10.61	11.18	10.61	11.05	1,067	+0.55(+5.26%)
Apr 04, 2019	10.72	11.22	10.49	10.50	3,512	-0.73(-6.50%)
Apr 03, 2019	10.11	11.36	10.11	11.23	5,403	+0.39(+3.63%)
Apr 02, 2019	10.27	11.01	10.12	10.84	9,232	+0.26(+2.48%)
Apr 01, 2019	10.30	10.72	9.651	10.58	16,892	+0.13(+1.26%)
Mar 29, 2019	10.65	10.65	10.36	10.44	747	-0.18(-1.72%)
Mar 28, 2019	10.22	10.63	10.22	10.63	1,315	-0.05(-0.48%)
Mar 27, 2019	10.31	10.75	10.30	10.68	6,007	-0.08(-0.77%)
Mar 26, 2019	10.92	11.17	10.02	10.76	2,345	+0.47(+4.54%)
Mar 25, 2019	9.835	10.29	9.742	10.29	7,728	+0.27(+2.71%)
Mar 22, 2019	10.11	10.22	9.873	10.02	4,483	+0.05(+0.47%)
Mar 21, 2019	9.979	10.21	9.798	9.976	3,950	-0.19(-1.83%)
Mar 20, 2019	9.676	10.16	9.676	10.16	4,200	+0.24(+2.45%)
Mar 19, 2019	10.30	10.30	9.545	9.919	14,329	+0.06(+0.57%)
Mar 18, 2019	9.816	10.80	9.779	9.863	4,651	+0.16(+1.64%)
Mar 15, 2019	10.07	10.07	9.704	9.704	7,046	+0.00(+0.00%)
Mar 14, 2019	9.929	10.12	9.695	9.704	10,303	-0.05(-0.48%)
Mar 13, 2019	9.685	9.862	9.685	9.751	2,582	+0.13(+1.40%)
Mar 12, 2019	9.423	9.929	9.423	9.616	3,819	-0.07(-0.71%)
Mar 11, 2019	9.910	9.910	9.685	9.685	595	+0.05(+0.49%)
Mar 08, 2019	9.470	9.638	9.470	9.638	1,708	+0.08(+0.88%)
Mar 07, 2019	9.460	9.554	9.376	9.554	7,875	+0.09(+0.99%)
Mar 06, 2019	9.543	9.543	9.451	9.460	1,908	-0.01(-0.15%)
Mar 05, 2019	9.460	9.507	9.429	9.475	5,303	+0.02(+0.25%)
Mar 04, 2019	9.460	9.460	9.320	9.451	1,225	-0.01(-0.10%)

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.