Computer Services, Inc. (CSVI)     Sec: Technology Ind: Information Technology Services
Peak: -8.06%   12m: 64.94%   6m: 22.25%   ytd: 77.43%   div: 2.23%   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolume
2019-12-0642.5434342.5009,558
2019-12-0542.7542.7543.2542.75002,989
2019-12-0442.542.7543.0542.5002,500
2019-12-0342.12434342.12001,438
2019-12-0243.342.0443.342.0400700
2019-11-2942.942.942.942.90.210151
2019-11-2743.1442.6443.5942.64001,700
2019-11-2642.5442.7943.1442.54002,100
2019-11-2542.7442.7942.8142.69006,000
2019-11-2242.4742.5442.8942.47003,300
2019-11-2142.5142.643.242.51004,000
2019-11-2042.8942.8743.5942.87003,100
2019-11-1942.5942.6943.5942.59001,500
2019-11-1842.5443.6843.6842.54001,600
2019-11-1542.0443.6743.7742.040016,600
2019-11-1441.5642.5442.5441.56004,200
2019-11-1341.3141.7942.2841.31002,400
2019-11-1241.542.1942.2341.5005,200
2019-11-1141.541.9442.5441.34006,100
2019-11-0843.2742.7443.2842.7400600
2019-11-0741.4542.2942.9941.4500151,400
2019-11-0643.5441.2144.5741.21004,000
2019-11-0544.7843.5447.2743.54007,900
2019-11-0443.7846.7746.7743.780017,800
2019-11-0143.7845.2845.2843.780011,000
2019-10-3143.7844.7844.7843.780011,200
2019-10-3043.9144.5944.5943.91009,600
2019-10-2944.2343.7844.3443.78002,600
2019-10-2844.0344.4344.4344.03001,500
2019-10-2542.9944.2844.2842.99001,700
2019-10-2442.8144.2844.2842.81007,800
2019-10-2344.0143.2844.0143.2800900
2019-10-2243.7844.0244.0343.6002,400
2019-10-2144.2743.8344.2743004,300
2019-10-1843.7244.0444.2743.59008,100
2019-10-1743.7843.9343.9343.510015,000
2019-10-1643.5343.7843.9443.53003,300
2019-10-1543.2843.5143.5143.28002,000
2019-10-1442.7942.7942.8342.79001,500
2019-10-1143.1142.5443.5940.870017,100
2019-10-1043.7843.6843.7843.09005,000
2019-10-0944.2643.7844.2842.84007,000
2019-10-0842.7944.2844.2842.79003,600
2019-10-0742.9943.5944.2842.99005,500
2019-10-0444.0343.2444.0341.79009,500
2019-10-0343.944.0344.6743.78003,600
2019-10-0244.7844.2344.7844.230011,900
2019-10-0145.4344.6845.4343.39005,800
2019-09-3043.8445.2845.2843.620017,600
2019-09-2744.7843.8444.7843.84009,400
2019-09-2644.4144.7844.7844.080027,700
2019-09-2543.7844.0644.4643.290030,500
2019-09-2442.7443.2943.3542.740011,100
2019-09-2342.7942.8843.9842.790013,800
2019-09-2043.6442.7943.6442.79002,600
2019-09-1943.2943.5343.5343.2900600
2019-09-1842.9943.1944.5842.780019,900
2019-09-1742.9343.7243.7242.740020,900
2019-09-1642.8943.6843.6841.940017,800
2019-09-1343.7843.1443.8843.14009,400
2019-09-1244.0343.7844.0343.780021,200
2019-09-1143.9444.0344.7843.780033,000
2019-09-1043.6444.7845.3742.990042,600
2019-09-0944.2843.8344.2843.77003,800
2019-09-0643.8844.3844.4643.88003,200
2019-09-0543.5943.8444.8843.40041,000
2019-09-0443.6743.5943.7842.790022,100
2019-09-0342.7942.7942.7942.30016,800
2019-08-3042.7942.7942.7942.540.2104,700
2019-08-2942.1842.4842.6341.610024,800
2019-08-2843.2542.5943.5742.5800113,400
2019-08-2742.5843.4343.4342.5500111,600
2019-08-2641.8942.5642.8341.890012,100
2019-08-2342.0841.8442.5741.84002,300
2019-08-2241.0941.8441.8440.90016,300
2019-08-2140.8541.4841.4840.85003,100
2019-08-2040.2540.654140.2500800
2019-08-1940.8541.0841.0840.5001,900
2019-08-1641.4941.4941.4941.49000
2019-08-1540.8541.4941.4940.38003,600
2019-08-1440.7340.8540.8540.55006,700
2019-08-1341.2740.841.4440.61007,600
2019-08-1240.640.8541.5440.6004,300
2019-08-0940.1940.5940.640.1009,600
2019-08-0840.140.140.3540.10029,300
2019-08-0740.640.141.5940.100132,900
2019-08-0639.7640.640.639.76006,600
2019-08-0540.0540.644.3140.050019,800
2019-08-0239.6139.8639.8639.61008,600
2019-08-0139.1239.6539.6539.120017,500
2019-07-3139.1139.6439.6439.11006,800
2019-07-3037.9938.8139.1137.990032,300
2019-07-2939.3638.8739.3838.87004,900
2019-07-2639.1139.6139.6139.110012,400
2019-07-2539.0639.1139.1139.01003,500
2019-07-2438.8739.0139.0138.60025,100
2019-07-2338.3438.8739.4138.34008,800
2019-07-2238.6238.6238.6237.980010,800
2019-07-1937.5338.6238.6237.530010,100
2019-07-1837.4837.4837.5336.94007,300
2019-07-1737.4837.4837.4837.48004,300
2019-07-1637.4837.4837.4837.28002,100
2019-07-1536.6436.6437.5336.34008,400
2019-07-1236.8937.5337.5336.89002,600
2019-07-1136.6436.6436.7336.64006,200
2019-07-1036.6436.6436.6435.760014,300
2019-07-0936.6436.6436.6436.5005,200
2019-07-0836.4436.6436.6436.39004,800
2019-07-0536.4436.2936.4436.24006,300
2019-07-0336.4436.3136.4436.31001,800
2019-07-0236.4436.3436.4436.34001,300
2019-07-0136.5636.4236.6336.340012,200
2019-06-2836.5436.5436.5436.34008,800
2019-06-2736.3736.4436.4435.4002,300
2019-06-2635.6535.236.1435.15002,500
2019-06-2536.0735.5936.1435.15006,900
2019-06-2435.6535.935.935.4001,200
2019-06-2135.6535.436.6435.40015,900
2019-06-2035.936.6336.6435.150010,900
2019-06-1935.6535.7535.7535.450013,200
2019-06-1835.3535.6535.7535.25007,500
2019-06-1735.235.2535.434.890080,500
2019-06-1435.1535.1535.235.05006,000
2019-06-1335.6535.1535.6534.91004,700
2019-06-1235.4835.6535.6534.48005,400
2019-06-1135.1535.1535.435.15001,200
2019-06-1036.1435.1536.1435.150051,700
2019-06-0735.2436.1436.1435.24002,100
2019-06-0635.6535.1736.1335.17004,100
2019-06-0536.1435.5136.1435.01002,100
2019-06-0435.235.6537.5835.15001,800
2019-06-0336.0335.6536.1434.660032,300
2019-05-3136.4636.6436.6436.290.1801,100
2019-05-3036.4636.4636.4636.4600200
2019-05-2936.5736.5636.9536.56004,200
2019-05-2836.4637.4537.4536.46005,500
2019-05-2436.5136.4636.5136.21002,600
2019-05-2335.9736.0736.2435.970012,200
2019-05-2236.4636.3336.8736.26008,000
2019-05-2136.9536.4636.9535.380021,600
2019-05-2035.4736.4636.4635.47005,000
2019-05-1736.4736.4636.4735.57003,200
2019-05-1636.4835.6936.4835.620026,100
2019-05-1534.5137.4537.4534.490028,900
2019-05-1434.4934.5434.5434.040084,800
2019-05-1334.4934.4934.6934.39002,800
2019-05-1035.273435.463400101,300
2019-05-0934.4935.4636.4634.49007,800
2019-05-0835.7734.4735.7734.4700127,600
2019-05-0736.5635.9736.5634.690027,900
2019-05-0637.4436.4637.4536.410012,400
2019-05-0335.9736.4637.4435.970016,300
2019-05-0235.4735.4737.4434.9300131,700
2019-05-0139.4234.9339.4234.390253,900
2019-04-3032.2532.1532.5232.15005,200
2019-04-2932.0332.2532.2531.98009,000
2019-04-2632.0231.9832.0231.98001,200
2019-04-2530.8232.0232.0230.82002,800
2019-04-2432.3232.0232.3231.02008,000
2019-04-2333.532.3233.530.550016,400
2019-04-2233.6833.533.6831.530016,600
2019-04-1830.5431.5332.0330.060018,000
2019-04-1730.5430.0130.5430.010011,200
2019-04-1629.9529.8629.9529.86001,000
2019-04-1529.6129.6129.6129.6100200
2019-04-1229.6129.6129.6129.6100600
2019-04-1129.5729.6130.5429.56006,000
2019-04-1029.5229.5630.5529.52006,000
2019-04-0930.5530.5530.5530.54002,600
2019-04-0828.8330.5530.5528.8300800
2019-04-0528.5828.5828.5828.5800200
2019-04-0428.5828.5828.5828.58002,200
2019-04-0328.5828.5828.5828.55009,600
2019-04-0228.5828.5828.5828.58001,400
2019-04-0128.3328.5828.5828.33007,800
2019-03-2928.3328.4728.4727.84006,600
2019-03-2828.428.0528.428.01004,000
2019-03-2728.3828.3828.3828.3800200
2019-03-2628.5828.3828.5828.38005,200
2019-03-2528.8228.8228.8228.8200200
2019-03-2227.6728.8228.8227.67008,400
2019-03-2128.6828.6828.6828.6800800
2019-03-2027.827.8427.9427.8003,200
2019-03-1927.6428.3628.3627.64001,600
2019-03-1827.7928.0828.0827.790081,800
2019-03-1528.3328.3828.3827.66005,800
2019-03-1428.0828.3228.3228.080.3602,000
2019-03-1327.927.927.927.9001,200
2019-03-1227.4427.8627.8627.44006,000
2019-03-1128.427.6628.427.45008,200
2019-03-0827.9128.1528.1527.78004,200
2019-03-0728.2327.9128.2327.79005,000
2019-03-0628.1828.1528.1828.15004,000
2019-03-0528.4928.5228.5228.49001,400
2019-03-0428.6428.4928.6728.49001,800
2019-03-0128.428.6428.6428.4007,200
2019-02-2828.428.428.428.37008,000
2019-02-2728.428.428.428.400200
2019-02-2628.2328.428.428.23005,800
2019-02-2528.228.2328.3128.2003,600
2019-02-2228.1828.428.428.08008,400
2019-02-2128.2928.2928.3127.910038,400
2019-02-2028.2728.428.428.27004,000
2019-02-1927.8828.2728.2727.880011,600
2019-02-1528.0328.0328.0328.03001,400
2019-02-1427.6427.6427.6427.6400200
2019-02-1327.8127.6427.9126.44006,800
2019-02-1227.8628.0328.0327.37005,800
2019-02-1127.6627.6627.6627.66001,400
2019-02-0827.4228.0328.0326.93005,400
2019-02-0727.9127.9127.9127.42003,200
2019-02-0627.9127.9127.9127.91001,200
2019-02-0528.2727.9128.2727.55009,000
2019-02-0427.6628.2828.3727.66004,400
2019-02-0127.8627.9127.9127.15003,200
2019-01-3126.927.4228.1526.810015,200
2019-01-3027.4227.6628.427.42003,000
2019-01-2926.4326.8126.926.43004,800
2019-01-2826.4426.4426.4426.4400200
2019-01-2526.4226.4426.4426.42003,200
2019-01-2425.926.4426.4425.90021,000
2019-01-2325.5825.8925.925.46004,200
2019-01-2225.4525.4625.4625.450014,000
2019-01-1825.2125.3225.3225.19008,400
2019-01-1725.2125.1925.2125.19003,600
2019-01-1625.2125.2125.2124.97001,000
2019-01-1524.4825.4625.4624.480014,800
2019-01-1424.4824.1624.624.160011,800
2019-01-1124.624.624.624.48003,000
2019-01-1024.5124.7724.7724.47003,800
2019-01-0924.6324.7224.7224.63002,600
2019-01-0824.6124.7224.7224.61001,200
2019-01-0724.9724.7225.0924.60010,000
2019-01-0424.624.7224.9724.6005,800
2019-01-0324.5324.924.924.51003,200
2019-01-0224.7224.9724.9724.60025,800
2018-12-3124.2324.2324.2323.99007,200
2018-12-2823.8224.2324.3123.82003,800
2018-12-2723.9923.5524.4823.51008,400
2018-12-2623.524.3325.4623.380010,600
2018-12-2423.523.523.523.500200
2018-12-2125.4623.525.723.5006,000
2018-12-2025.4625.9525.9525.46005,400
2018-12-1925.9525.4625.9525.46002,000
2018-12-1825.9525.9525.9525.95001,800
2018-12-1725.2625.9525.9525.260013,400
2018-12-1425.2625.2625.2625.2600600
2018-12-1325.2425.2625.4625.24003,000
2018-12-122626262600200
2018-12-112626262600200
2018-12-1026.192626.1925.43008,600
2018-12-0726.0726.0726.0726.0700200
2018-12-0626.0726.0727.2726.07002,400
2018-12-0425.9525.826.0725.8003,000
2018-12-0325.9526.2926.2925.95002,600
2018-11-3025.7825.8325.8325.780.3602,800
2018-11-2925.7225.7725.7725.72003,400
2018-11-2825.7725.7725.7725.77001,200
2018-11-2725.825.7725.825.77003,400
2018-11-2625.8125.7225.8825.65003,200
2018-11-2325.7725.7725.7725.77003,800
2018-11-2125.3325.6525.7425.040014,600
2018-11-2025.2925.2925.2925.29001,800
2018-11-1925.2925.2925.2925.290011,800
2018-11-1625.2925.2925.3325.290056,400
2018-11-1525.3125.2925.3125.290017,800
2018-11-1425.7725.5525.7725.550025,000
2018-11-1325.0425.5125.7725.040017,000
2018-11-1225.2625.2925.8925.04003,400
2018-11-0925.2925.2925.2925.240021,000
2018-11-0825.2625.2925.2925.040022,800
2018-11-0724.9924.825.2624.80015,200
2018-11-0624.3924.824.824.39001,000
2018-11-0524.425.0425.0424.4005,000
2018-11-0224.924.9524.9524.90015,000
2018-11-0124.9524.6824.9524.630010,200
2018-10-3124.5624.3524.824.35003,600
2018-10-3024.5824.5624.5824.35001,200
2018-10-2924.9524.4324.9524.430023,400
2018-10-2624.3424.4324.4324.19003,000
2018-10-2524.825.0225.0224.80012,400
2018-10-2424.3124.3424.3524.31001,000
2018-10-2324.3124.824.824.31001,600
2018-10-2223.8325.2925.2923.83003,800
2018-10-1924.825.2925.2924.80020,200
2018-10-1824.824.824.824.8000
2018-10-1724.3124.824.824.31001,600
2018-10-1623.7724.3124.7923.77002,600
2018-10-1524.4324.4324.4324.43000
2018-10-1223.7124.4324.4323.7100148,400
2018-10-1123.7323.7123.8323.340011,600
2018-10-1024.3223.7324.4323.73003,000
2018-10-0924.3124.3225.2824.31009,200
2018-10-0824.3124.1924.3124.0700201,400
2018-10-0523.8324.1424.6823.83003,000
2018-10-0424.9223.8324.9223.1700203,000
2018-10-0324.3124.9224.9224.31002,200
2018-10-0224.824.824.9224.800306,800
2018-10-0124.6824.6824.824.580010,000


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC