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 )

40.42 +0.53 (+1.34%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 20, 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 9.716 10.27 9.550 10.17 793,147 +0.43(+4.45%)
Oct 30, 2002 9.542 9.787 9.171 9.739 502,451 +0.30(+3.18%)
Oct 29, 2002 9.581 9.581 8.728 9.439 926,709 +0.15(+1.62%)
Oct 28, 2002 9.518 9.676 9.021 9.289 721,491 -0.17(-1.84%)
Oct 25, 2002 9.005 9.495 8.902 9.463 786,230 +0.48(+5.36%)
Oct 24, 2002 9.337 9.589 8.949 8.981 451,581 -0.24(-2.65%)
Oct 23, 2002 9.084 9.313 8.847 9.226 383,090 +0.08(+0.86%)
Oct 22, 2002 9.352 9.427 9.028 9.147 455,379 -0.34(-3.58%)
Oct 21, 2002 8.965 9.368 8.839 9.487 420,943 +0.46(+5.07%)
Oct 18, 2002 9.044 9.044 8.713 9.028 575,015 +0.02(+0.18%)
Oct 17, 2002 8.839 9.044 8.657 9.013 451,793 +0.45(+5.26%)
Oct 16, 2002 8.761 8.839 8.499 8.562 563,461 -0.32(-3.56%)
Oct 15, 2002 8.618 9.084 8.610 8.878 925,696 +0.50(+5.94%)
Oct 14, 2002 8.096 8.444 7.804 8.381 30,345,942 +0.26(+3.21%)
Oct 11, 2002 7.915 8.302 7.844 8.120 537,795 +0.31(+3.94%)
Oct 10, 2002 7.030 7.812 6.991 7.812 705,286 +0.72(+10.13%)
Oct 09, 2002 7.393 7.480 6.927 7.093 453,606 -0.32(-4.37%)
Oct 08, 2002 7.322 7.480 7.235 7.417 653,001 +0.09(+1.19%)
Oct 07, 2002 7.899 7.946 7.321 7.330 812,769 -0.57(-7.20%)
Oct 04, 2002 8.279 8.397 7.843 7.899 1,240,488 -0.40(-4.85%)
Oct 03, 2002 8.002 8.404 7.954 8.302 524,475 +0.24(+2.94%)
Oct 02, 2002 8.689 8.784 8.041 8.065 964,190 -0.64(-7.35%)
Oct 01, 2002 8.570 8.814 8.389 8.705 487,915 +0.09(+1.10%)
Sep 30, 2002 8.657 8.768 8.515 8.610 710,730 -0.13(-1.54%)
Sep 27, 2002 8.412 8.831 8.404 8.744 545,518 +0.32(+3.75%)
Sep 26, 2002 8.025 8.562 8.002 8.428 522,603 +0.43(+5.33%)
Sep 25, 2002 8.017 8.373 7.796 8.002 625,402 -0.01(-0.18%)
Sep 24, 2002 8.183 8.270 7.852 8.016 552,413 -0.21(-2.52%)
Sep 23, 2002 8.278 8.491 8.207 8.223 297,889 +0.01(+0.08%)
Sep 20, 2002 8.768 8.942 8.215 8.216 732,885 -0.65(-7.29%)
Sep 19, 2002 9.242 9.360 8.784 8.863 535,769 -0.43(-4.59%)
Sep 18, 2002 9.005 9.447 9.005 9.289 412,081 +0.11(+1.20%)
Sep 17, 2002 9.258 9.645 9.036 9.179 712,838 -0.02(-0.17%)
Sep 16, 2002 9.416 9.554 9.123 9.194 301,023 -0.27(-2.84%)
Sep 13, 2002 9.250 9.558 9.163 9.463 403,346 +0.15(+1.61%)
Sep 12, 2002 9.463 9.716 9.258 9.313 457,657 -0.13(-1.42%)
Sep 11, 2002 9.487 9.747 9.289 9.447 335,995 -0.12(-1.24%)
Sep 10, 2002 9.447 9.589 9.321 9.566 730,030 +0.16(+1.68%)
Sep 09, 2002 9.708 9.708 9.186 9.408 802,334 -0.15(-1.57%)
Sep 06, 2002 9.803 9.913 9.256 9.558 1,828,432 +0.67(+7.56%)
Sep 05, 2002 9.313 9.408 8.823 8.886 582,991 -0.39(-4.17%)
Sep 04, 2002 9.360 9.368 8.807 9.273 698,082 +0.15(+1.64%)
Sep 03, 2002 9.455 9.550 9.005 9.123 750,989 -0.27(-2.86%)
Aug 30, 2002 9.384 9.692 9.297 9.392 523,616 -0.04(-0.42%)
Aug 29, 2002 9.092 9.747 9.084 9.431 424,676 +0.33(+3.65%)
Aug 28, 2002 9.479 9.652 9.092 9.100 458,923 -0.55(-5.65%)
Aug 27, 2002 10.14 10.35 9.542 9.645 463,610 -0.39(-3.93%)
Aug 26, 2002 9.961 10.12 9.795 10.04 473,862 +0.23(+2.33%)
Aug 23, 2002 10.17 10.35 9.637 9.810 1,395,786 -0.39(-3.87%)
Aug 22, 2002 10.03 10.39 9.834 10.21 1,316,510 +0.33(+3.36%)
Aug 21, 2002 9.573 9.942 9.573 9.874 1,044,573 +0.39(+4.17%)
Aug 20, 2002 9.550 9.700 9.360 9.479 853,890 +0.51(+5.63%)
Aug 16, 2002 8.689 9.036 8.649 8.973 943,838 +0.23(+2.62%)
Aug 15, 2002 9.115 9.281 8.562 8.744 721,604 -0.36(-3.91%)
Aug 14, 2002 8.341 9.100 8.341 9.100 456,265 +0.72(+8.58%)
Aug 13, 2002 8.294 8.886 8.294 8.381 547,090 -0.06(-0.75%)
Aug 12, 2002 8.468 8.760 8.239 8.444 617,027 +0.02(+0.28%)
Aug 07, 2002 8.673 8.997 8.120 8.420 952,948 -0.17(-1.93%)
Aug 06, 2002 8.057 9.021 8.057 8.586 1,310,543 +0.28(+3.43%)
Aug 05, 2002 8.215 8.491 7.938 8.302 1,382,181 +0.30(+3.75%)
Aug 02, 2002 8.768 8.878 7.852 8.002 2,128,899 -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.