Skip to main content

C S G Sys Intl (NQ: CSGS )

40.67 -0.34 (-0.83%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 16.07 16.22 15.92 16.22 1,534,077 +0.18(+1.13%)
Oct 30, 2007 16.23 16.55 16.03 16.03 988,709 -0.20(-1.22%)
Oct 29, 2007 16.57 16.67 16.04 16.23 1,008,261 -0.35(-2.10%)
Oct 26, 2007 15.80 16.65 15.80 16.58 1,093,460 -0.01(-0.05%)
Oct 25, 2007 16.96 17.35 16.38 16.59 1,091,071 -0.20(-1.18%)
Oct 24, 2007 15.87 17.20 15.87 16.79 1,768,905 +0.49(+3.01%)
Oct 23, 2007 16.18 16.54 16.12 16.30 1,006,667 +0.19(+1.18%)
Oct 22, 2007 15.71 16.17 15.60 16.11 940,129 +0.26(+1.65%)
Oct 19, 2007 16.07 16.17 15.83 15.85 729,667 -0.23(-1.43%)
Oct 18, 2007 15.70 16.26 15.70 16.07 1,081,329 +0.26(+1.65%)
Oct 17, 2007 16.06 16.21 15.68 15.81 1,102,335 -0.17(-1.09%)
Oct 16, 2007 16.56 16.62 15.99 15.99 1,046,146 -0.64(-3.85%)
Oct 15, 2007 16.88 16.93 16.57 16.63 674,585 -0.28(-1.68%)
Oct 12, 2007 16.72 17.01 16.72 16.91 532,769 +0.17(+1.04%)
Oct 11, 2007 16.72 16.94 16.68 16.74 731,401 +0.06(+0.33%)
Oct 10, 2007 16.60 16.85 16.60 16.68 648,134 +0.04(+0.24%)
Oct 09, 2007 16.68 16.69 16.54 16.64 610,564 +0.02(+0.10%)
Oct 08, 2007 16.56 16.67 16.52 16.63 444,775 +0.12(+0.72%)
Oct 05, 2007 16.49 16.59 16.40 16.51 608,067 +0.14(+0.87%)
Oct 04, 2007 16.37 16.66 16.32 16.37 683,509 +0.02(+0.10%)
Oct 03, 2007 17.05 17.20 16.19 16.35 1,632,059 -0.78(-4.56%)
Oct 02, 2007 16.90 17.18 16.83 17.13 308,796 +0.26(+1.54%)
Oct 01, 2007 16.75 16.91 16.67 16.87 884,275 +0.09(+0.52%)
Sep 28, 2007 17.14 17.29 16.71 16.79 596,998 -0.41(-2.39%)
Sep 27, 2007 17.02 17.48 17.02 17.20 766,838 +0.20(+1.16%)
Sep 26, 2007 16.94 17.08 16.73 17.00 567,327 +0.10(+0.61%)
Sep 25, 2007 17.39 17.56 16.82 16.90 981,288 -0.60(-3.43%)
Sep 24, 2007 17.58 17.58 17.27 17.50 722,836 -0.13(-0.72%)
Sep 21, 2007 17.52 17.72 17.31 17.62 824,818 +0.27(+1.55%)
Sep 20, 2007 17.50 17.73 17.22 17.35 824,117 -0.24(-1.35%)
Sep 19, 2007 17.43 17.76 17.41 17.59 557,260 +0.20(+1.14%)
Sep 18, 2007 17.03 17.54 16.94 17.39 460,032 +0.41(+2.42%)
Sep 17, 2007 16.97 17.16 16.96 16.98 774,871 -0.06(-0.37%)
Sep 14, 2007 17.03 17.24 16.89 17.05 346,857 -0.09(-0.55%)
Sep 13, 2007 17.42 17.62 17.12 17.14 434,320 -0.19(-1.09%)
Sep 12, 2007 17.37 17.44 17.17 17.33 671,172 -0.07(-0.41%)
Sep 11, 2007 17.26 17.46 17.20 17.40 348,504 +0.20(+1.15%)
Sep 10, 2007 17.46 17.58 17.06 17.20 485,050 -0.22(-1.27%)
Sep 07, 2007 17.63 17.91 17.39 17.43 431,163 -0.46(-2.56%)
Sep 06, 2007 18.06 18.06 17.57 17.88 731,354 -0.15(-0.83%)
Sep 05, 2007 18.08 18.28 17.99 18.03 589,094 -0.16(-0.87%)
Sep 04, 2007 18.25 18.33 18.09 18.19 454,189 -0.07(-0.39%)
Aug 31, 2007 18.62 18.68 18.21 18.26 399,649 -0.18(-0.99%)
Aug 30, 2007 18.36 18.69 18.05 18.44 379,996 -0.10(-0.55%)
Aug 29, 2007 18.30 18.58 18.09 18.55 543,681 +0.32(+1.78%)
Aug 28, 2007 18.61 18.78 18.22 18.22 497,835 -0.56(-2.99%)
Aug 27, 2007 18.78 18.93 18.54 18.78 368,194 -0.03(-0.17%)
Aug 24, 2007 18.50 18.83 18.38 18.82 465,934 +0.25(+1.36%)
Aug 23, 2007 18.60 18.71 18.44 18.56 747,935 +0.06(+0.30%)
Aug 22, 2007 18.52 18.91 18.44 18.51 1,127,170 +0.14(+0.77%)
Aug 21, 2007 18.15 18.62 18.15 18.36 875,679 +0.12(+0.65%)
Aug 20, 2007 18.26 18.72 18.09 18.25 1,102,175 -0.01(-0.04%)
Aug 17, 2007 18.68 18.75 17.63 18.25 1,518,244 +0.30(+1.67%)
Aug 16, 2007 17.73 18.23 17.54 17.95 1,229,300 +0.17(+0.93%)
Aug 15, 2007 17.72 18.38 17.66 17.79 1,432,762 +0.06(+0.36%)
Aug 14, 2007 17.98 18.21 17.73 17.73 1,117,487 -0.25(-1.41%)
Aug 13, 2007 17.46 18.25 17.12 17.98 2,078,598 +0.59(+3.41%)
Aug 10, 2007 16.34 18.27 16.19 17.39 2,721,664 +0.83(+5.01%)
Aug 09, 2007 16.32 16.96 15.51 16.56 4,732,439 -0.31(-1.83%)
Aug 08, 2007 18.84 18.97 16.26 16.86 2,879,473 -1.94(-10.29%)
Aug 07, 2007 19.09 19.23 18.61 18.80 1,398,491 -0.34(-1.77%)
Aug 06, 2007 19.03 19.45 18.90 19.14 1,125,458 +0.19(+1.00%)
Aug 03, 2007 19.08 20.36 18.93 18.95 1,068,307 -1.24(-6.14%)
Aug 02, 2007 20.28 20.65 20.13 20.19 1,709,826 -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.