Skip to main content

C S G Sys Intl (NQ: CSGS )

40.11 -0.37 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 16.08 16.23 15.92 16.22 1,533,915 +0.18(+1.13%)
Oct 30, 2007 16.23 16.55 16.03 16.04 988,604 -0.20(-1.22%)
Oct 29, 2007 16.57 16.67 16.04 16.23 1,008,154 -0.35(-2.10%)
Oct 26, 2007 15.80 16.65 15.80 16.58 1,093,344 -0.01(-0.05%)
Oct 25, 2007 16.96 17.36 16.38 16.59 1,090,956 -0.20(-1.18%)
Oct 24, 2007 15.87 17.21 15.87 16.79 1,768,717 +0.49(+3.01%)
Oct 23, 2007 16.19 16.54 16.12 16.30 1,006,560 +0.19(+1.18%)
Oct 22, 2007 15.71 16.17 15.60 16.11 940,029 +0.26(+1.65%)
Oct 19, 2007 16.08 16.17 15.83 15.85 729,590 -0.23(-1.43%)
Oct 18, 2007 15.70 16.27 15.70 16.08 1,081,215 +0.26(+1.65%)
Oct 17, 2007 16.06 16.21 15.68 15.82 1,102,218 -0.17(-1.09%)
Oct 16, 2007 16.56 16.62 15.99 15.99 1,046,035 -0.64(-3.85%)
Oct 15, 2007 16.88 16.93 16.57 16.63 674,513 -0.28(-1.68%)
Oct 12, 2007 16.72 17.02 16.72 16.91 532,713 +0.17(+1.04%)
Oct 11, 2007 16.72 16.94 16.68 16.74 731,324 +0.06(+0.33%)
Oct 10, 2007 16.60 16.85 16.60 16.68 648,066 +0.04(+0.24%)
Oct 09, 2007 16.68 16.69 16.54 16.64 610,500 +0.02(+0.10%)
Oct 08, 2007 16.57 16.67 16.52 16.63 444,727 +0.12(+0.72%)
Oct 05, 2007 16.49 16.59 16.40 16.51 608,002 +0.14(+0.87%)
Oct 04, 2007 16.38 16.66 16.32 16.37 683,436 +0.02(+0.10%)
Oct 03, 2007 17.05 17.20 16.19 16.35 1,631,887 -0.78(-4.56%)
Oct 02, 2007 16.91 17.18 16.83 17.13 308,764 +0.26(+1.54%)
Oct 01, 2007 16.75 16.91 16.67 16.87 884,182 +0.09(+0.52%)
Sep 28, 2007 17.14 17.29 16.72 16.79 596,935 -0.41(-2.39%)
Sep 27, 2007 17.02 17.48 17.02 17.20 766,757 +0.20(+1.16%)
Sep 26, 2007 16.95 17.08 16.73 17.00 567,267 +0.10(+0.61%)
Sep 25, 2007 17.39 17.56 16.83 16.90 981,184 -0.60(-3.43%)
Sep 24, 2007 17.58 17.58 17.28 17.50 722,759 -0.13(-0.72%)
Sep 21, 2007 17.52 17.72 17.32 17.62 824,731 +0.27(+1.55%)
Sep 20, 2007 17.51 17.73 17.22 17.36 824,029 -0.24(-1.35%)
Sep 19, 2007 17.43 17.77 17.41 17.59 557,201 +0.20(+1.13%)
Sep 18, 2007 17.03 17.54 16.95 17.40 459,984 +0.41(+2.42%)
Sep 17, 2007 16.97 17.16 16.96 16.98 774,789 -0.06(-0.37%)
Sep 14, 2007 17.03 17.24 16.89 17.05 346,821 -0.09(-0.55%)
Sep 13, 2007 17.42 17.62 17.13 17.14 434,274 -0.19(-1.09%)
Sep 12, 2007 17.37 17.44 17.17 17.33 671,100 -0.07(-0.41%)
Sep 11, 2007 17.26 17.47 17.20 17.40 348,467 +0.20(+1.15%)
Sep 10, 2007 17.47 17.58 17.06 17.21 484,998 -0.22(-1.27%)
Sep 07, 2007 17.63 17.92 17.40 17.43 431,117 -0.46(-2.56%)
Sep 06, 2007 18.07 18.07 17.57 17.89 731,277 -0.15(-0.83%)
Sep 05, 2007 18.08 18.28 18.00 18.04 589,032 -0.16(-0.87%)
Sep 04, 2007 18.25 18.33 18.09 18.19 454,140 -0.07(-0.39%)
Aug 31, 2007 18.62 18.68 18.22 18.26 399,607 -0.18(-0.99%)
Aug 30, 2007 18.36 18.69 18.05 18.45 379,956 -0.10(-0.55%)
Aug 29, 2007 18.30 18.58 18.09 18.55 543,623 +0.32(+1.78%)
Aug 28, 2007 18.61 18.79 18.22 18.22 497,782 -0.56(-2.99%)
Aug 27, 2007 18.78 18.94 18.54 18.79 368,155 -0.03(-0.17%)
Aug 24, 2007 18.50 18.83 18.38 18.82 465,885 +0.25(+1.36%)
Aug 23, 2007 18.60 18.71 18.45 18.56 747,856 +0.06(+0.30%)
Aug 22, 2007 18.52 18.91 18.44 18.51 1,127,050 +0.14(+0.77%)
Aug 21, 2007 18.15 18.62 18.15 18.37 875,587 +0.12(+0.65%)
Aug 20, 2007 18.26 18.72 18.09 18.25 1,102,058 -0.01(-0.04%)
Aug 17, 2007 18.68 18.75 17.63 18.26 1,518,083 +0.30(+1.67%)
Aug 16, 2007 17.73 18.23 17.55 17.96 1,229,170 +0.17(+0.93%)
Aug 15, 2007 17.72 18.38 17.66 17.79 1,432,611 +0.06(+0.36%)
Aug 14, 2007 17.98 18.21 17.73 17.73 1,117,369 -0.25(-1.41%)
Aug 13, 2007 17.47 18.26 17.13 17.98 2,078,378 +0.59(+3.41%)
Aug 10, 2007 16.34 18.27 16.19 17.39 2,721,375 +0.83(+5.01%)
Aug 09, 2007 16.32 16.96 15.52 16.56 4,731,938 -0.31(-1.83%)
Aug 08, 2007 18.84 18.97 16.27 16.87 2,879,168 -1.94(-10.29%)
Aug 07, 2007 19.09 19.24 18.61 18.80 1,398,342 -0.34(-1.77%)
Aug 06, 2007 19.03 19.45 18.90 19.14 1,125,339 +0.19(+1.00%)
Aug 03, 2007 19.08 20.36 18.94 18.95 1,068,194 -1.24(-6.14%)
Aug 02, 2007 20.29 20.65 20.14 20.19 1,709,645 -0.08(-0.39%)
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.