Singapore markets close in 2 hours 14 minutes

Computer Services, Inc. (CSVI)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
58.74-0.76 (-1.28%)
At close: 3:14PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Sep 202159.5059.5058.0158.7458.745,100
15 Sep 202159.2059.5059.0059.5059.503,600
14 Sep 202159.0059.5058.8958.8958.8911,900
13 Sep 202157.5058.5957.5058.5058.507,900
10 Sep 202157.5557.5556.7356.7356.7313,000
09 Sep 202158.0058.0057.5557.5557.557,700
08 Sep 202158.0058.1558.0058.0058.003,000
07 Sep 202158.0058.1958.0058.1958.194,800
03 Sep 202158.0158.3057.7058.3058.301,000
02 Sep 202158.0158.3058.0058.0058.001,300
01 Sep 202158.9759.4958.0158.3058.304,500
31 Aug 202159.0059.5058.0058.0058.0014,500
31 Aug 20210.27 Dividend
30 Aug 202160.0060.0058.0459.0058.733,400
27 Aug 202160.7160.7160.0060.0059.731,700
26 Aug 202159.6060.0059.6060.0059.734,400
25 Aug 202160.0061.0059.1860.0059.7327,300
24 Aug 202159.3561.0059.3560.0059.7320,100
23 Aug 202159.2560.3459.2559.9759.709,600
20 Aug 202160.0060.2058.2760.0059.735,900
19 Aug 202158.0560.5058.0560.0059.7335,500
18 Aug 202159.9960.0059.0060.0059.7319,500
17 Aug 202159.0159.9957.5159.9959.723,100
16 Aug 202160.0660.0659.0159.0158.741,800
13 Aug 202159.9961.0059.8561.0060.723,900
12 Aug 202158.0059.0057.3059.0058.7313,200
11 Aug 202160.0060.0057.1760.0059.733,000
10 Aug 202159.0060.2559.0060.0059.734,700
09 Aug 202158.7158.7158.7158.7158.44200
06 Aug 202158.6258.7058.5058.7058.433,500
05 Aug 202157.0658.6257.0258.6258.352,600
04 Aug 202158.0058.0057.0657.0656.804,900
03 Aug 202159.4859.8058.0059.2258.953,600
02 Aug 202158.0659.5058.0659.5059.2310,700
30 Jul 202158.0658.7858.0658.0657.792,200
29 Jul 202157.7559.6757.7558.0657.793,800
28 Jul 202157.1158.0057.1158.0057.73800
27 Jul 202159.5059.5057.0057.0056.746,200
26 Jul 202159.5059.5059.5059.5059.23700
23 Jul 202160.0160.0160.0060.0059.73300
22 Jul 202160.3563.9559.0160.0059.736,400
21 Jul 202159.4860.2559.3560.0059.738,600
20 Jul 202158.0059.4957.9859.4959.224,200
19 Jul 202156.8558.0056.8557.0056.7416,800
16 Jul 202156.8056.8556.5556.8556.596,300
15 Jul 202156.9156.9155.6455.6455.396,200
14 Jul 202156.9357.0055.5557.0056.742,800
13 Jul 202156.9957.0056.5556.9356.675,100
12 Jul 202157.0057.0056.7356.7356.471,900
09 Jul 202156.2557.5056.2557.0056.743,700
08 Jul 202156.2556.2555.0056.2555.9924,800
07 Jul 202155.0156.2454.0556.1855.9234,100
06 Jul 202155.3555.4054.9955.3055.0518,000
02 Jul 202155.0055.7555.0055.7555.49101,200
01 Jul 202156.2556.2655.0055.7555.496,000
30 Jun 202155.0856.2555.0056.2555.9912,400
29 Jun 202155.0056.0055.0055.5055.256,600
28 Jun 202155.0155.4955.0055.4955.242,000
25 Jun 202156.0056.0055.0055.5055.257,400
24 Jun 202155.2256.0055.0056.0055.7410,500
23 Jun 202155.0055.2052.1055.0054.7577,300
22 Jun 202155.5055.5051.1555.0054.7511,800
21 Jun 202156.9556.9555.5055.7055.4512,900
18 Jun 202157.3057.3056.5056.6056.344,300
17 Jun 202157.4557.5057.2757.4557.1919,100
16 Jun 202157.2557.7157.2557.2556.992,600
15 Jun 202158.5058.5057.1757.2556.9911,200
14 Jun 202158.4758.5058.0058.0057.731,400
11 Jun 202158.4758.4758.4758.4758.20600
10 Jun 202158.0058.4757.1558.2057.933,200
09 Jun 202158.4858.4857.6558.0357.763,500
08 Jun 202158.2058.2457.6557.6557.399,100
07 Jun 202159.0059.6057.5057.5057.2412,200
04 Jun 202159.2059.2058.0958.2057.936,100
03 Jun 202159.6959.6958.5058.5058.236,000
02 Jun 202157.6158.1457.6157.9557.68600
01 Jun 202159.5659.5657.0757.6157.3510,700
28 May 202160.2560.2559.5660.0059.73700
28 May 20210.25 Dividend
27 May 202160.0060.1359.5559.5659.0414,300
26 May 202160.0060.0059.5559.5559.036,400
25 May 202160.0460.0460.0060.0059.472,100
24 May 202160.4960.4960.0460.0459.511,800
21 May 202160.8460.8460.5060.5059.975,400
20 May 202160.0060.0060.0060.0059.479,500
19 May 202159.7560.2459.7560.2459.71500
18 May 202159.7559.7559.7559.7559.23-
17 May 202160.0060.0059.7559.7559.233,700
14 May 202160.0060.4059.9560.0059.473,200
13 May 202160.0260.2460.0060.0059.4719,000
12 May 202160.5260.5260.0260.0259.497,700
11 May 202162.0062.0061.2561.2560.714,000
10 May 202161.2562.3561.2562.3561.805,900
07 May 202160.5661.4960.5661.2560.711,000
06 May 202161.2561.4861.0061.0060.475,400
05 May 202160.9561.4860.0661.4860.943,000
04 May 202161.2561.3861.0061.0060.473,400
03 May 202160.5061.1060.5061.0360.502,300
30 Apr 202160.0161.0060.0061.0060.472,500
29 Apr 202160.9861.0060.9861.0060.473,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...