Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C S G Sys Intl (NQ: CSGS )

39.89 -0.22 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 9.717 10.27 9.551 10.17 793,063 +0.43(+4.45%)
Oct 30, 2002 9.543 9.788 9.172 9.740 502,398 +0.30(+3.18%)
Oct 29, 2002 9.582 9.582 8.729 9.440 926,611 +0.15(+1.62%)
Oct 28, 2002 9.519 9.677 9.022 9.290 721,415 -0.17(-1.84%)
Oct 25, 2002 9.006 9.495 8.903 9.464 786,147 +0.48(+5.36%)
Oct 24, 2002 9.338 9.590 8.950 8.982 451,533 -0.24(-2.65%)
Oct 23, 2002 9.085 9.314 8.848 9.227 383,050 +0.08(+0.86%)
Oct 22, 2002 9.353 9.428 9.029 9.148 455,330 -0.34(-3.58%)
Oct 21, 2002 8.966 9.369 8.840 9.488 420,899 +0.46(+5.07%)
Oct 18, 2002 9.045 9.045 8.713 9.029 574,954 +0.02(+0.18%)
Oct 17, 2002 8.840 9.045 8.658 9.014 451,745 +0.45(+5.26%)
Oct 16, 2002 8.762 8.840 8.500 8.563 563,401 -0.32(-3.56%)
Oct 15, 2002 8.619 9.085 8.611 8.879 925,598 +0.50(+5.94%)
Oct 14, 2002 8.097 8.445 7.805 8.382 30,342,730 +0.26(+3.21%)
Oct 11, 2002 7.916 8.303 7.844 8.121 537,738 +0.31(+3.94%)
Oct 10, 2002 7.031 7.813 6.991 7.813 705,212 +0.72(+10.13%)
Oct 09, 2002 7.394 7.481 6.928 7.094 453,558 -0.32(-4.37%)
Oct 08, 2002 7.323 7.481 7.236 7.418 652,932 +0.09(+1.19%)
Oct 07, 2002 7.900 7.947 7.321 7.331 812,683 -0.57(-7.20%)
Oct 04, 2002 8.280 8.397 7.844 7.900 1,240,356 -0.40(-4.85%)
Oct 03, 2002 8.002 8.405 7.955 8.303 524,420 +0.24(+2.94%)
Oct 02, 2002 8.690 8.785 8.042 8.066 964,088 -0.64(-7.35%)
Oct 01, 2002 8.571 8.815 8.390 8.706 487,863 +0.09(+1.10%)
Sep 30, 2002 8.658 8.769 8.516 8.611 710,655 -0.13(-1.54%)
Sep 27, 2002 8.413 8.832 8.405 8.745 545,460 +0.32(+3.75%)
Sep 26, 2002 8.026 8.563 8.002 8.429 522,548 +0.43(+5.33%)
Sep 25, 2002 8.018 8.374 7.797 8.002 625,336 -0.01(-0.18%)
Sep 24, 2002 8.184 8.271 7.852 8.017 552,355 -0.21(-2.52%)
Sep 23, 2002 8.279 8.492 8.208 8.224 297,857 +0.01(+0.08%)
Sep 20, 2002 8.769 8.943 8.216 8.217 732,807 -0.65(-7.29%)
Sep 19, 2002 9.243 9.361 8.785 8.864 535,713 -0.43(-4.59%)
Sep 18, 2002 9.006 9.448 9.006 9.290 412,038 +0.11(+1.20%)
Sep 17, 2002 9.259 9.646 9.037 9.180 712,763 -0.02(-0.17%)
Sep 16, 2002 9.416 9.555 9.124 9.195 300,991 -0.27(-2.84%)
Sep 13, 2002 9.251 9.559 9.164 9.464 403,303 +0.15(+1.61%)
Sep 12, 2002 9.464 9.717 9.259 9.314 457,609 -0.13(-1.42%)
Sep 11, 2002 9.488 9.748 9.290 9.448 335,959 -0.12(-1.24%)
Sep 10, 2002 9.448 9.590 9.322 9.567 729,953 +0.16(+1.68%)
Sep 09, 2002 9.709 9.709 9.187 9.409 802,249 -0.15(-1.57%)
Sep 06, 2002 9.804 9.914 9.257 9.559 1,828,238 +0.67(+7.56%)
Sep 05, 2002 9.314 9.409 8.824 8.887 582,929 -0.39(-4.17%)
Sep 04, 2002 9.361 9.369 8.808 9.274 698,008 +0.15(+1.65%)
Sep 03, 2002 9.456 9.551 9.006 9.124 750,909 -0.27(-2.86%)
Aug 30, 2002 9.385 9.693 9.298 9.393 523,560 -0.04(-0.42%)
Aug 29, 2002 9.093 9.748 9.085 9.432 424,631 +0.33(+3.65%)
Aug 28, 2002 9.480 9.653 9.093 9.101 458,875 -0.55(-5.65%)
Aug 27, 2002 10.14 10.35 9.543 9.646 463,561 -0.39(-3.93%)
Aug 26, 2002 9.962 10.12 9.796 10.04 473,812 +0.23(+2.34%)
Aug 23, 2002 10.17 10.35 9.638 9.811 1,395,639 -0.40(-3.87%)
Aug 22, 2002 10.03 10.39 9.835 10.21 1,316,370 +0.33(+3.36%)
Aug 21, 2002 9.575 9.943 9.575 9.875 1,044,463 +0.39(+4.17%)
Aug 20, 2002 9.551 9.701 9.361 9.480 853,800 +0.51(+5.63%)
Aug 16, 2002 8.690 9.037 8.650 8.974 943,738 +0.23(+2.62%)
Aug 15, 2002 9.116 9.282 8.563 8.745 721,527 -0.36(-3.91%)
Aug 14, 2002 8.342 9.101 8.342 9.101 456,216 +0.72(+8.58%)
Aug 13, 2002 8.295 8.887 8.295 8.382 547,032 -0.06(-0.75%)
Aug 12, 2002 8.469 8.761 8.239 8.445 616,962 +0.02(+0.28%)
Aug 07, 2002 8.674 8.998 8.121 8.421 952,847 -0.17(-1.93%)
Aug 06, 2002 8.058 9.022 8.058 8.587 1,310,404 +0.28(+3.43%)
Aug 05, 2002 8.216 8.492 7.939 8.303 1,382,034 +0.30(+3.75%)
Aug 02, 2002 8.769 8.879 7.852 8.002 2,128,673 -0.77(-8.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.