Skip to main content

C S G Sys Intl (NQ: CSGS )

41.08 +0.07 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 21.47 21.56 21.23 21.31 513,273 -0.06(-0.30%)
Oct 30, 2006 21.37 21.55 21.23 21.38 619,144 -0.05(-0.22%)
Oct 27, 2006 21.46 21.65 21.34 21.42 336,294 -0.14(-0.66%)
Oct 26, 2006 21.34 21.59 21.26 21.57 620,014 +0.17(+0.78%)
Oct 25, 2006 21.61 21.83 20.63 21.40 695,997 -0.35(-1.60%)
Oct 24, 2006 22.24 22.28 21.63 21.75 614,676 -0.43(-1.96%)
Oct 23, 2006 21.97 22.25 21.83 22.18 416,722 +0.08(+0.36%)
Oct 20, 2006 22.17 22.25 21.87 22.10 393,652 +0.04(+0.18%)
Oct 19, 2006 22.18 22.42 21.94 22.06 382,736 -0.10(-0.46%)
Oct 18, 2006 22.21 22.47 21.95 22.17 753,368 +0.02(+0.11%)
Oct 17, 2006 21.98 22.25 21.83 22.14 336,682 +0.01(+0.04%)
Oct 16, 2006 22.12 22.27 22.00 22.14 424,194 +0.06(+0.29%)
Oct 13, 2006 22.08 22.24 21.96 22.07 341,376 +0.06(+0.29%)
Oct 12, 2006 22.10 22.19 21.95 22.01 257,552 +0.09(+0.40%)
Oct 11, 2006 21.84 22.21 21.28 21.92 848,981 +0.08(+0.36%)
Oct 10, 2006 21.70 22.06 21.57 21.84 613,328 +0.19(+0.88%)
Oct 09, 2006 21.40 21.70 21.18 21.65 510,149 +0.20(+0.92%)
Oct 06, 2006 21.65 21.72 21.40 21.46 461,589 -0.18(-0.84%)
Oct 05, 2006 21.14 21.69 21.06 21.64 516,470 +0.55(+2.62%)
Oct 04, 2006 20.83 21.31 20.78 21.08 476,304 +0.21(+1.02%)
Oct 03, 2006 21.09 21.10 20.82 20.87 432,611 -0.20(-0.94%)
Oct 02, 2006 20.85 21.27 20.78 21.07 650,669 +0.19(+0.91%)
Sep 29, 2006 21.20 21.31 20.86 20.88 429,069 -0.26(-1.23%)
Sep 28, 2006 21.33 21.34 20.97 21.14 271,394 -0.14(-0.67%)
Sep 27, 2006 20.96 21.35 20.94 21.28 652,997 +0.26(+1.24%)
Sep 26, 2006 21.15 21.30 20.90 21.02 676,770 -0.12(-0.56%)
Sep 25, 2006 20.54 21.21 20.54 21.14 850,587 +0.59(+2.88%)
Sep 22, 2006 20.62 20.81 20.31 20.55 296,178 -0.17(-0.80%)
Sep 21, 2006 20.72 21.13 20.61 20.71 608,430 +0.02(+0.11%)
Sep 20, 2006 20.53 20.73 20.27 20.69 835,035 +0.15(+0.73%)
Sep 19, 2006 20.50 20.63 19.92 20.54 1,624,195 -0.76(-3.56%)
Sep 18, 2006 21.27 21.71 21.21 21.30 473,578 -0.06(-0.30%)
Sep 15, 2006 21.57 21.65 21.27 21.36 828,584 -0.09(-0.44%)
Sep 14, 2006 21.33 21.49 21.08 21.46 463,500 +0.06(+0.26%)
Sep 13, 2006 21.19 21.51 21.17 21.40 576,313 +0.16(+0.74%)
Sep 12, 2006 20.91 21.49 20.77 21.24 722,127 +0.39(+1.86%)
Sep 11, 2006 21.24 21.33 20.65 20.86 917,669 -0.41(-1.93%)
Sep 08, 2006 21.16 21.49 20.95 21.27 469,594 +0.26(+1.24%)
Sep 07, 2006 20.63 21.37 20.58 21.01 473,432 +0.27(+1.30%)
Sep 06, 2006 21.49 21.57 20.74 20.74 569,182 -0.81(-3.74%)
Sep 05, 2006 21.31 21.61 21.20 21.54 311,552 +0.31(+1.45%)
Sep 01, 2006 21.40 21.51 21.18 21.23 308,852 -0.03(-0.15%)
Aug 31, 2006 21.59 21.64 21.25 21.27 515,958 -0.24(-1.14%)
Aug 30, 2006 21.62 21.71 21.35 21.51 380,412 -0.06(-0.26%)
Aug 29, 2006 21.23 21.60 21.07 21.57 502,748 +0.33(+1.56%)
Aug 28, 2006 20.93 21.40 20.87 21.23 516,093 +0.27(+1.28%)
Aug 25, 2006 21.12 21.41 20.87 20.97 334,925 -0.21(-1.01%)
Aug 24, 2006 21.35 21.35 21.03 21.18 370,128 +0.01(+0.04%)
Aug 23, 2006 21.25 21.37 20.93 21.17 308,260 -0.01(-0.04%)
Aug 22, 2006 21.09 21.42 21.04 21.18 574,762 +0.13(+0.64%)
Aug 21, 2006 21.04 21.10 20.77 21.04 579,637 -0.01(-0.04%)
Aug 18, 2006 21.12 21.15 20.72 21.05 685,600 -0.19(-0.89%)
Aug 17, 2006 21.40 21.40 21.08 21.24 679,935 -0.15(-0.70%)
Aug 16, 2006 21.41 21.43 21.17 21.39 451,333 +0.07(+0.33%)
Aug 15, 2006 21.37 21.49 20.93 21.32 620,565 +0.04(+0.19%)
Aug 14, 2006 20.89 21.38 20.65 21.28 429,626 +0.58(+2.82%)
Aug 11, 2006 21.06 21.06 20.52 20.70 293,616 -0.37(-1.76%)
Aug 10, 2006 20.84 21.17 20.59 21.07 487,082 +0.10(+0.49%)
Aug 09, 2006 21.05 21.41 20.90 20.97 432,923 +0.13(+0.61%)
Aug 08, 2006 21.33 21.42 20.74 20.84 543,379 -0.50(-2.33%)
Aug 07, 2006 20.78 21.39 20.78 21.34 935,135 +0.43(+2.08%)
Aug 04, 2006 21.33 21.41 20.72 20.90 419,590 -0.28(-1.34%)
Aug 03, 2006 20.67 21.30 20.63 21.19 722,063 +0.32(+1.55%)
Aug 02, 2006 20.56 21.05 20.44 20.86 1,098,224 +0.41(+2.01%)
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.