Computer Services, Inc. (CSVI)     Sec: Technology Ind: Information Technology Services
Peak: -9.79%   12m: 69.08%   6m: 24.11%   ytd: 75.21%   div: 1.77%   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolume
2019-11-1241.742.442.4441.7005,206
2019-11-1141.742.1542.7541.54006,100
2019-11-0843.4842.9543.4942.9500600
2019-11-0741.6542.543.241.6500151,400
2019-11-0643.7541.4144.7941.41004,027
2019-11-054543.7547.543.75007,931
2019-11-04444747440017,787
2019-11-014445.545.5440011,000
2019-10-31444545440011,244
2019-10-3044.1344.8144.8144.13009,600
2019-10-2944.454444.5644002,600
2019-10-2844.2544.6544.6544.25001,490
2019-10-2543.244.544.543.2001,718
2019-10-2443.0244.544.543.02007,797
2019-10-2344.2343.4944.2343.4900900
2019-10-224444.2444.2543.81002,366
2019-10-2144.4944.0544.4943.21004,300
2019-10-1843.9444.2644.4943.8008,056
2019-10-174444.1544.1543.720015,000
2019-10-1643.744444.1643.74003,306
2019-10-1543.4943.7243.7243.49002,000
2019-10-14434343.0443001,490
2019-10-1143.3242.7543.841.070017,100
2019-10-104443.94443.3005,000
2019-10-0944.484444.543.05007,000
2019-10-084344.544.543003,574
2019-10-0743.243.844.543.2005,500
2019-10-0444.2543.4544.2542009,149
2019-10-0344.1244.2544.8944003,561
2019-10-024544.454544.450011,949
2019-10-0145.6544.945.6543.6005,846
2019-09-3044.0645.545.543.830017,600
2019-09-274544.064544.06009,402
2019-09-2644.63454544.30027,673
2019-09-254444.2844.6843.50030,500
2019-09-2442.9543.543.5642.950011,100
2019-09-234343.0944.2430013,840
2019-09-2043.854343.8543002,609
2019-09-1943.543.7443.7443.500576
2019-09-1843.243.444.842.990017,382
2019-09-1743.1443.9443.9442.950020,422
2019-09-1643.143.943.942.150017,835
2019-09-134443.3544.143.35008,982
2019-09-1244.254444.25440021,200
2019-09-1144.1644.2545440033,008
2019-09-1043.854545.5943.20042,614
2019-09-0944.544.0544.543.99003,687
2019-09-0644.144.644.6844.1003,183
2019-09-0543.844.0645.143.610040,999
2019-09-0443.8943.844430022,052
2019-09-0343434342.510016,750
2019-08-3043434342.750.2104,654
2019-08-2942.3942.6942.8441.810024,800
2019-08-2843.4742.843.7842.7900113,400
2019-08-2742.7943.6543.6542.7600111,600
2019-08-2642.0942.7743.0442.090012,100
2019-08-2342.2942.0442.7842.04002,300
2019-08-2241.342.0442.0441.10016,300
2019-08-2141.0541.6841.6841.05003,100
2019-08-2040.4540.8541.240.4500800
2019-08-1941.0541.2941.2940.7001,900
2019-08-1641.6941.6941.6941.69000
2019-08-1541.0541.6941.6940.58003,600
2019-08-1440.9341.0541.0540.75006,700
2019-08-1341.484141.6540.81007,600
2019-08-1240.841.0541.7440.8004,300
2019-08-0940.3940.7940.840.3009,600
2019-08-0840.340.340.5540.30029,300
2019-08-0740.840.341.7940.300132,900
2019-08-0639.9540.840.839.95006,600
2019-08-0540.2540.844.5340.250019,800
2019-08-0239.840.0540.0539.8008,600
2019-08-0139.3239.8439.8439.320017,500
2019-07-3139.3139.8339.8339.31006,800
2019-07-3038.173939.3138.170032,300
2019-07-2939.5639.0639.5839.06004,900
2019-07-2639.3139.839.839.310012,400
2019-07-2539.2639.3139.3139.21003,500
2019-07-2439.0639.2139.2138.790025,100
2019-07-2338.5339.0639.6138.53008,800
2019-07-2238.8138.8138.8138.160010,800
2019-07-1937.7138.8138.8137.710010,100
2019-07-1837.6637.6637.7137.12007,300
2019-07-1737.6637.6637.6637.66004,300
2019-07-1637.6637.6637.6637.47002,100
2019-07-1536.8236.8237.7136.52008,400
2019-07-1237.0737.7137.7137.07002,600
2019-07-1136.8236.8236.9136.82006,200
2019-07-1036.8236.8236.8235.930014,300
2019-07-0936.8236.8236.8236.68005,200
2019-07-0836.6236.8236.8236.57004,800
2019-07-0536.6236.4736.6236.42006,300
2019-07-0336.6236.4936.6236.49001,800
2019-07-0236.6236.5236.6236.52001,300
2019-07-0136.7436.636.8136.520012,200
2019-06-2836.7236.7236.7236.52008,800
2019-06-2736.5536.6236.6235.58002,300
2019-06-2635.8235.3836.3235.33002,500
2019-06-2536.2535.7636.3235.33006,900
2019-06-2435.8236.0736.0735.57001,200
2019-06-2135.8235.5836.8235.580015,900
2019-06-2036.0736.8136.8235.330010,900
2019-06-1935.8235.9235.9235.620013,200
2019-06-1835.5335.8235.9235.43007,500
2019-06-1735.3835.4335.5735.060080,500
2019-06-1435.3335.3335.3835.23006,000
2019-06-1335.8235.3335.8235.08004,700
2019-06-1235.6535.8235.8234.65005,400
2019-06-1135.3335.3335.5835.33001,200
2019-06-1036.3235.3336.3235.330051,700
2019-06-0735.4236.3236.3235.42002,100
2019-06-0635.8235.3536.3135.35004,100
2019-06-0536.3235.6836.3235.19002,100
2019-06-0435.3835.8237.7635.33001,800
2019-06-0336.2135.8236.3234.830032,300
2019-05-3136.6436.8236.8236.470.1801,100
2019-05-3036.6436.6436.6436.6400200
2019-05-2936.7536.7437.1336.74004,200
2019-05-2836.6437.6337.6336.64005,500
2019-05-2436.6936.6436.6936.39002,600
2019-05-2336.1436.2436.4236.140012,200
2019-05-2236.6436.5137.0636.44008,000
2019-05-2137.1336.6437.1335.550021,600
2019-05-2035.6536.6436.6435.65005,000
2019-05-1736.6536.6436.6535.75003,200
2019-05-1636.6635.8736.6635.80026,100
2019-05-1534.6837.6337.6334.660028,900
2019-05-1434.6634.7134.7134.20084,800
2019-05-1334.6634.6634.8634.56002,800
2019-05-1035.4434.1635.6434.1600101,300
2019-05-0934.6635.6436.6434.66007,800
2019-05-0835.9534.6435.9534.6400127,600
2019-05-0736.7436.1436.7434.860027,900
2019-05-0637.6236.6437.6336.590012,400
2019-05-0336.1436.6437.6236.140016,300
2019-05-0235.6535.6537.6235.100131,700
2019-05-0139.6135.139.6134.560253,900
2019-04-3032.4132.3132.6832.31005,200
2019-04-2932.1832.4132.4132.13009,000
2019-04-2632.1832.1332.1832.13001,200
2019-04-2530.9732.1832.1830.97002,800
2019-04-2432.4832.1832.4831.17008,000
2019-04-2333.6732.4833.6730.70016,400
2019-04-2233.8433.6733.8431.690016,600
2019-04-1830.6931.6932.1830.20018,000
2019-04-1730.6930.1530.6930.150011,200
2019-04-1630.093030.0930001,000
2019-04-1529.7629.7629.7629.7600200
2019-04-1229.7629.7629.7629.7600600
2019-04-1129.7229.7630.6929.71006,000
2019-04-1029.6629.7130.729.66006,000
2019-04-0930.730.730.730.69002,600
2019-04-0828.9730.730.728.9700800
2019-04-0528.7228.7228.7228.7200200
2019-04-0428.7228.7228.7228.72002,200
2019-04-0328.7228.7228.7228.69009,600
2019-04-0228.7228.7228.7228.72001,400
2019-04-0128.4728.7228.7228.47007,800
2019-03-2928.4728.6128.6127.97006,600
2019-03-2828.5428.1928.5428.15004,000
2019-03-2728.5228.5228.5228.5200200
2019-03-2628.7228.5228.7228.52005,200
2019-03-2528.9728.9728.9728.9700200
2019-03-2227.8128.9728.9727.8008,400
2019-03-2128.8228.8228.8228.8200800
2019-03-2027.9427.9728.0727.94003,200
2019-03-1927.7828.4928.4927.78001,600
2019-03-1827.9328.2228.2227.930081,800
2019-03-1528.4728.5228.5227.79005,800
2019-03-1428.2228.4628.4628.220.1802,000
2019-03-1327.8627.8627.8627.86001,200
2019-03-1227.427.8227.8227.4006,000
2019-03-1128.3527.6228.3527.41008,200
2019-03-0827.8728.1128.1127.74004,200
2019-03-0728.1827.8728.1827.75005,000
2019-03-0628.1428.1128.1428.11004,000
2019-03-0528.4528.4828.4828.45001,400
2019-03-0428.628.4528.6228.45001,800
2019-03-0128.3528.628.628.35007,200
2019-02-2828.3528.3528.3528.33008,000
2019-02-2728.3528.3528.3528.3500200
2019-02-2628.1828.3528.3528.18005,800
2019-02-2528.1628.1828.2728.16003,600
2019-02-2228.1328.3528.3528.04008,400
2019-02-2128.2528.2528.2727.870038,400
2019-02-2028.2328.3528.3528.23004,000
2019-02-1927.8428.2328.2327.840011,600
2019-02-1527.9927.9927.9927.99001,400
2019-02-1427.627.627.627.600200
2019-02-1327.7727.627.8726.4006,800
2019-02-1227.8227.9927.9927.33005,800
2019-02-1127.6227.6227.6227.62001,400
2019-02-0827.3827.9927.9926.89005,400
2019-02-0727.8727.8727.8727.38003,200
2019-02-0627.8727.8727.8727.87001,200
2019-02-0528.2327.8728.2327.51009,000
2019-02-0427.6228.2428.3327.62004,400
2019-02-0127.8227.8727.8727.11003,200
2019-01-3126.8627.3828.1126.770015,200
2019-01-3027.3827.6228.3527.38003,000
2019-01-2926.3926.7726.8626.39004,800
2019-01-2826.426.426.426.400200
2019-01-2526.3826.426.426.38003,200
2019-01-2425.8626.426.425.860021,000
2019-01-2325.5425.8625.8625.42004,200
2019-01-2225.4225.4225.4225.420014,000
2019-01-1825.1825.2825.2825.15008,400
2019-01-1725.1825.1525.1825.15003,600
2019-01-1625.1825.1825.1824.93001,000
2019-01-1524.4425.4225.4224.440014,800
2019-01-1424.4424.1324.5724.130011,800
2019-01-1124.5724.5724.5724.44003,000
2019-01-1024.4724.7324.7424.43003,800
2019-01-0924.5924.6924.6924.59002,600
2019-01-0824.5724.6924.6924.57001,200
2019-01-0724.9324.6825.0524.570010,000
2019-01-0424.5724.6924.9324.57005,800
2019-01-0324.4924.8624.8624.47003,200
2019-01-0224.6824.9324.9324.560025,800
2018-12-3124.224.224.223.95007,200
2018-12-2823.7824.224.2723.78003,800
2018-12-2723.9523.5224.4423.48008,400
2018-12-2623.4724.325.4223.340010,600
2018-12-2423.4723.4723.4723.4700200
2018-12-2125.4223.4725.6723.47006,000
2018-12-2025.4225.9125.9125.42005,400
2018-12-1925.9125.4225.9125.42002,000
2018-12-1825.9125.9125.9125.91001,800
2018-12-1725.2325.9125.9125.230013,400
2018-12-1425.2325.2325.2325.2300600
2018-12-1325.225.2325.4225.2003,000
2018-12-1225.9625.9625.9625.9600200
2018-12-1125.9625.9625.9625.9600200
2018-12-1026.1525.9626.1525.4008,600
2018-12-0726.0326.0326.0326.0300200
2018-12-0626.0326.0327.2326.03002,400
2018-12-0425.9125.7626.0325.76003,000
2018-12-0325.9126.2526.2525.91002,600
2018-11-3025.7425.7925.7925.740.1802,800
2018-11-2925.5125.5625.5625.51003,400
2018-11-2825.5625.5625.5625.56001,200
2018-11-2725.5825.5625.5825.56003,400
2018-11-2625.625.5125.6725.44003,200
2018-11-2325.5625.5625.5625.56003,800
2018-11-2125.1225.4425.5324.840014,600
2018-11-2025.0825.0825.0825.08001,800
2018-11-1925.0825.0825.0825.080011,800
2018-11-1625.0825.0825.1225.080056,400
2018-11-1525.125.0825.125.080017,800
2018-11-1425.5625.3425.5625.340025,000
2018-11-1324.8425.325.5624.840017,000
2018-11-1225.0525.0825.6824.84003,400
2018-11-0925.0825.0825.0825.030021,000
2018-11-0825.0525.0825.0824.840022,800
2018-11-0724.7924.5925.0524.590015,200
2018-11-0624.1824.5924.5924.18001,000
2018-11-0524.1924.8424.8424.19005,000
2018-11-0224.6924.7424.7424.690015,000
2018-11-0124.7424.4724.7424.430010,200
2018-10-3124.3524.1524.5924.15003,600
2018-10-3024.3724.3524.3724.15001,200
2018-10-2924.7424.2324.7424.230023,400
2018-10-2624.1424.2324.2323.99003,000
2018-10-2524.5924.8124.8124.590012,400
2018-10-2424.1124.1424.1524.11001,000
2018-10-2324.1124.5924.5924.11001,600
2018-10-2223.6325.0825.0823.63003,800
2018-10-1924.5925.0825.0824.590020,200
2018-10-1824.5924.5924.5924.59000
2018-10-1724.1124.5924.5924.11001,600
2018-10-1623.5724.1124.5923.57002,600
2018-10-1524.2324.2324.2324.23000
2018-10-1223.5124.2324.2323.5100148,400
2018-10-1123.5423.5123.6323.150011,600
2018-10-1024.1223.5424.2323.54003,000
2018-10-0924.1124.1225.0724.11009,200
2018-10-0824.1123.9924.1123.8700201,400
2018-10-0523.6323.9424.4723.63003,000
2018-10-0424.7123.6324.7122.9800203,000
2018-10-0324.1124.7124.7124.11002,200
2018-10-0224.5924.5924.7124.5900306,800
2018-10-0124.4724.4724.5924.370010,000
2018-09-2824.3824.4725.0524.38005,600
2018-09-2725.2124.3825.2124.38007,600
2018-09-2625.5625.3425.5625.21002,800
2018-09-2525.5125.3225.5625.32006,600
2018-09-2425.2225.4425.4425.1003,200
2018-09-2125.4625.225.5624.890034,800
2018-09-2025.2225.4425.5125.2200301,000
2018-09-1925.3725.125.4924.85009,400
2018-09-1825.4625.5125.5125.3700305,600
2018-09-1725.5125.4625.5125.46003,200
2018-09-1425.5125.5125.5125.51000
2018-09-1325.5125.5125.5125.51000
2018-09-1225.5125.5125.5125.51000
2018-09-1125.5125.5125.5125.5100401,000
2018-09-1025.5125.5125.5125.51000
2018-09-0725.5625.5125.5625.32004,000
2018-09-0625.5625.5625.5625.5600600


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