CSVI - Computer Services, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201935.5035.5535.4035.5035.506,000
Jun 13, 201936.0036.0035.2535.5035.504,700
Jun 12, 201935.8336.0034.8236.0036.005,400
Jun 11, 201935.5035.7535.5035.5035.501,200
Jun 10, 201936.5036.5035.5035.5035.5051,700
Jun 07, 201935.5936.5035.5936.5036.502,100
Jun 06, 201936.0036.4935.5235.5235.524,100
Jun 05, 201936.5036.5035.3635.8635.862,100
Jun 04, 201935.5537.9535.5036.0036.001,800
Jun 03, 201936.3936.5035.0036.0036.0032,300
May 31, 201936.8237.0036.6537.0037.001,100
May 31, 20190.18 Dividend
May 30, 201937.0037.0037.0037.0036.82200
May 29, 201937.1137.5037.1037.1036.924,200
May 28, 201937.0038.0037.0038.0037.825,500
May 24, 201937.0537.0536.7537.0036.822,600
May 23, 201936.5036.7836.5036.6036.4212,200
May 22, 201937.0037.4236.8036.8736.698,000
May 21, 201937.5037.5035.9037.0036.8221,600
May 20, 201936.0037.0036.0037.0036.825,000
May 17, 201937.0137.0136.1037.0036.823,200
May 16, 201937.0237.0236.1536.2236.0426,100
May 15, 201935.0238.0035.0038.0037.8228,900
May 14, 201935.0035.0534.5435.0534.8884,800
May 13, 201935.0035.2034.9035.0034.832,800
May 10, 201935.7935.9934.5034.5034.33101,300
May 09, 201935.0037.0035.0035.9935.817,800
May 08, 201936.3036.3034.9834.9834.81127,600
May 07, 201937.1037.1035.2036.5036.3227,900
May 06, 201937.9938.0036.9537.0036.8212,400
May 03, 201936.5037.9936.5037.0036.8216,300
May 02, 201936.0037.9935.4536.0035.82131,700
May 01, 201940.0040.0034.9035.4535.2853,900
May 01, 20191/2 Stock Split
Apr 30, 201932.7233.0032.6332.6332.475,200
Apr 29, 201932.5032.7232.4532.7232.579,000
Apr 26, 201932.4932.4932.4532.4532.291,200
Apr 25, 201931.2732.4931.2732.4932.342,800
Apr 24, 201932.8032.8031.4832.4932.348,000
Apr 23, 201934.0034.0031.0032.8032.6416,400
Apr 22, 201934.1734.1732.0034.0033.8316,600
Apr 18, 201931.0032.5030.5032.0031.8418,000
Apr 17, 201931.0031.0030.4530.4530.3011,200
Apr 16, 201930.3930.3930.3030.3030.151,000
Apr 15, 201930.0530.0530.0530.0529.90200
Apr 12, 201930.0530.0530.0530.0529.90600
Apr 11, 201930.0131.0030.0030.0529.906,000
Apr 10, 201929.9531.0029.9530.0029.856,000
Apr 09, 201931.0031.0031.0031.0030.852,600
Apr 08, 201929.2531.0029.2531.0030.85800
Apr 05, 201929.0029.0029.0029.0028.86200
Apr 04, 201929.0029.0029.0029.0028.862,200
Apr 03, 201929.0029.0028.9829.0028.869,600
Apr 02, 201929.0029.0029.0029.0028.861,400
Apr 01, 201928.7529.0028.7529.0028.867,800
Mar 29, 201928.7528.9028.2528.9028.756,600
Mar 28, 201928.8328.8328.4228.4728.334,000
Mar 27, 201928.8028.8028.8028.8028.66200
Mar 26, 201929.0029.0028.8028.8028.665,200
Mar 25, 201929.2529.2529.2529.2529.11200
Mar 22, 201928.0829.2528.0829.2529.118,400
Mar 21, 201929.1029.1029.1029.1028.96800
Mar 20, 201928.2228.3528.2228.2528.113,200
Mar 19, 201928.0528.7728.0528.7728.641,600
Mar 18, 201928.2028.5028.2028.5028.3681,800
Mar 15, 201928.7528.8028.0728.8028.665,800
Mar 14, 201928.5028.7428.5028.7428.602,000
Mar 14, 20190.36 Dividend
Mar 13, 201928.5028.5028.5028.5028.001,200
Mar 12, 201928.0228.4528.0228.4527.956,000
Mar 11, 201929.0029.0028.0328.2527.768,200
Mar 08, 201928.5028.7528.3828.7528.254,200
Mar 07, 201928.8328.8328.3828.5028.005,000
Mar 06, 201928.7828.7828.7528.7528.254,000
Mar 05, 201929.1029.1329.1029.1328.621,400
Mar 04, 201929.2529.2729.1029.1028.591,800
Mar 01, 201929.0029.2529.0029.2528.747,200
Feb 28, 201929.0029.0028.9829.0028.498,000
Feb 27, 201929.0029.0029.0029.0028.49200
Feb 26, 201928.8329.0028.8329.0028.495,800
Feb 25, 201928.8028.9228.8028.8328.323,600
Feb 22, 201928.7729.0028.6729.0028.498,400
Feb 21, 201928.8928.9128.5028.8928.3938,400
Feb 20, 201928.8829.0028.8829.0028.494,000
Feb 19, 201928.4828.8828.4828.8828.3711,600
Feb 15, 201928.6328.6328.6328.6328.131,400
Feb 14, 201928.2328.2328.2328.2327.73200
Feb 13, 201928.4028.5027.0028.2327.736,800
Feb 12, 201928.4528.6327.9528.6328.135,800
Feb 11, 201928.2528.2528.2528.2527.761,400
Feb 08, 201928.0028.6327.5028.6328.135,400
Feb 07, 201928.5028.5028.0028.5028.003,200
Feb 06, 201928.5028.5028.5028.5028.001,200
Feb 05, 201928.8828.8828.1428.5028.009,000
Feb 04, 201928.2528.9828.2528.8928.384,400
Feb 01, 201928.4528.5027.7328.5028.003,200
Jan 31, 201927.4828.7527.3828.0027.5115,200
Jan 30, 201928.0029.0028.0028.2527.763,000
Jan 29, 201926.9927.4826.9927.3826.904,800
Jan 28, 201927.0027.0027.0027.0026.53200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...