Singapore markets close in 46 minutes

Computer Services, Inc. (CSVI)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
41.00-1.00 (-2.38%)
At close: 03:55PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 202241.2541.2540.0641.0041.0010,300
24 May 202243.0043.0040.0542.0042.0035,400
23 May 202244.6045.0042.5542.5542.559,400
20 May 202244.7044.7044.0744.4044.404,200
19 May 202244.9644.9644.7044.7044.702,400
18 May 202246.6547.0043.5644.0044.0022,500
17 May 202247.0247.0246.5046.5046.501,200
16 May 202247.2548.0047.0247.4947.493,400
13 May 202245.0045.9844.6545.9545.954,600
12 May 202246.6047.0044.0044.6044.6019,400
11 May 202248.0048.9946.4048.0048.0015,600
10 May 202249.1650.0147.2549.4849.4816,800
09 May 202250.0051.0049.0650.9650.9626,100
06 May 202250.5051.4949.0051.4951.498,400
05 May 202251.3551.3551.2051.2051.202,000
04 May 202251.6551.6550.0050.0050.00121,800
03 May 202252.0052.0051.6551.6551.6513,500
02 May 202250.9852.0050.7551.9651.9612,200
29 Apr 202250.2550.8850.2550.8850.884,800
28 Apr 202251.2951.2950.3550.3550.352,300
27 Apr 202251.0054.0051.0051.0051.003,200
26 Apr 202251.0051.0051.0051.0051.001,700
25 Apr 202251.0051.0050.9051.0051.0015,600
22 Apr 202251.0151.5050.2551.0051.003,700
21 Apr 202251.5051.5051.0051.0051.003,900
20 Apr 202251.0051.5251.0051.0051.001,900
19 Apr 202251.4951.4951.0051.0051.002,400
18 Apr 202251.0051.9151.0051.5051.505,500
14 Apr 202250.8351.4050.8351.0251.024,000
13 Apr 202251.0051.5051.0051.2551.259,800
12 Apr 202251.0251.2351.0051.0051.0018,900
11 Apr 202251.0051.5051.0051.0051.002,700
08 Apr 202250.0351.5050.0351.0051.001,400
07 Apr 202252.0052.0051.0052.0052.005,400
06 Apr 202251.9052.0051.1051.3251.326,400
05 Apr 202251.1051.9951.1051.9951.992,500
04 Apr 202250.1551.5050.0051.5051.501,700
01 Apr 202249.5050.2149.5050.0050.005,400
31 Mar 202251.0551.0549.2749.5049.506,300
30 Mar 202251.0051.0049.2350.4050.4015,600
29 Mar 202251.9852.0051.0052.0052.004,100
28 Mar 202251.1552.0051.0051.5051.503,000
25 Mar 202251.0051.0150.7551.0051.005,300
24 Mar 202251.0651.5051.0051.2051.203,000
23 Mar 202252.8052.8051.0152.2652.263,600
22 Mar 202252.0052.6050.0250.0250.025,100
21 Mar 202251.5052.3351.5052.3352.332,100
18 Mar 202251.0052.0051.0051.5051.508,000
17 Mar 202251.2453.1351.0051.0051.007,700
16 Mar 202252.0052.0051.0051.0051.005,600
15 Mar 202251.2552.5051.0051.0051.0020,800
14 Mar 202251.2553.2051.2551.2551.2512,800
14 Mar 20220.27 Dividend
11 Mar 202251.5053.1951.0251.2550.985,300
10 Mar 202251.5051.9551.0051.5051.2316,100
09 Mar 202251.2051.9551.0051.0050.739,100
08 Mar 202251.2051.9051.2051.2150.9410,500
07 Mar 202251.0053.8451.0051.0050.7311,000
04 Mar 202252.4952.4951.0051.0050.738,400
03 Mar 202251.0252.9951.0251.5151.246,300
02 Mar 202252.0154.7348.0854.7354.4415,200
01 Mar 202255.9856.4651.0351.5151.2420,700
28 Feb 202255.5255.8954.5354.5354.244,700
25 Feb 202256.4556.4554.9055.5155.225,500
24 Feb 202256.0056.5055.0555.6055.313,800
23 Feb 202258.0058.0056.0657.0056.707,800
22 Feb 202257.1158.4357.0558.0057.6912,700
18 Feb 202257.9058.5057.0357.0356.735,800
17 Feb 202257.9357.9357.9357.9357.623,900
16 Feb 202257.4857.8557.4857.8557.55600
15 Feb 202257.8057.8057.0357.2756.975,600
14 Feb 202257.8057.8057.3257.8057.502,200
11 Feb 202258.0258.2157.3257.3257.0212,100
10 Feb 202258.0058.4757.6658.4758.164,600
09 Feb 202258.0058.0057.5058.0057.6911,100
08 Feb 202257.4458.0557.4458.0057.696,700
07 Feb 202256.3557.0856.3157.0056.704,700
04 Feb 202256.8057.8556.2556.9456.6411,200
03 Feb 202256.1556.8055.5056.8056.508,900
02 Feb 202257.9057.9056.1556.1555.8510,000
01 Feb 202257.7557.7556.1056.1055.803,000
31 Jan 202255.5057.5055.5056.0055.709,700
28 Jan 202255.3256.0055.3056.0055.7015,300
27 Jan 202255.5055.5055.5055.5055.212,500
26 Jan 202255.2556.2555.2555.7555.464,800
25 Jan 202255.4556.0055.3556.0055.7011,500
24 Jan 202255.0055.4555.0055.4555.162,200
21 Jan 202255.2055.8054.0855.8055.513,200
20 Jan 202255.0055.8055.0055.0054.715,400
19 Jan 202255.0056.8555.0055.0054.714,800
18 Jan 202254.0054.8054.0054.7554.4611,700
14 Jan 202254.5055.0054.0054.0053.723,800
13 Jan 202254.3054.9054.0054.0053.725,600
12 Jan 202253.2555.0053.2554.6054.3145,200
11 Jan 202255.2855.2853.5754.5054.213,500
10 Jan 202255.0055.4255.0055.2854.996,300
07 Jan 202255.0055.2055.0055.0054.715,100
06 Jan 202254.8055.0554.8054.9554.6622,900
05 Jan 202254.5054.9754.5054.9754.689,700
04 Jan 202252.8854.0052.8853.4553.1719,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...