Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 12.94 13.14 12.88 12.91 291,601 -0.12(-0.91%)
Oct 29, 2009 13.20 13.27 12.92 13.03 307,937 -0.10(-0.78%)
Oct 28, 2009 12.72 13.28 12.67 13.13 467,260 +0.37(+2.91%)
Oct 27, 2009 12.97 13.15 12.67 12.76 406,567 -0.20(-1.52%)
Oct 26, 2009 13.07 13.45 12.91 12.96 548,051 +0.39(+3.14%)
Oct 23, 2009 12.64 12.83 12.52 12.56 227,180 -0.23(-1.79%)
Oct 22, 2009 12.61 12.88 12.48 12.79 172,066 +0.21(+1.70%)
Oct 21, 2009 12.64 12.92 12.56 12.58 301,199 -0.06(-0.50%)
Oct 20, 2009 12.64 12.78 12.61 12.64 133,934 -0.02(-0.12%)
Oct 19, 2009 12.71 12.78 12.56 12.66 195,915 +0.02(+0.13%)
Oct 16, 2009 12.78 12.79 12.62 12.64 334,528 -0.19(-1.48%)
Oct 15, 2009 12.78 13.01 12.77 12.83 221,524 +0.01(+0.06%)
Oct 14, 2009 12.80 12.87 12.70 12.82 364,234 +0.13(+1.06%)
Oct 13, 2009 12.66 12.73 12.62 12.69 244,991 -0.02(-0.19%)
Oct 12, 2009 12.71 12.81 12.62 12.71 141,020 -0.03(-0.25%)
Oct 09, 2009 12.64 12.78 12.63 12.74 335,525 +0.12(+0.94%)
Oct 08, 2009 12.75 12.99 12.61 12.62 360,816 -0.09(-0.68%)
Oct 07, 2009 12.83 12.85 12.65 12.71 105,928 -0.13(-0.98%)
Oct 06, 2009 12.76 12.96 12.66 12.84 135,406 +0.17(+1.31%)
Oct 05, 2009 12.64 12.76 12.48 12.67 199,430 +0.11(+0.88%)
Oct 02, 2009 12.38 12.60 12.36 12.56 311,344 +0.12(+0.95%)
Oct 01, 2009 12.64 12.64 12.39 12.44 260,094 -0.21(-1.62%)
Sep 30, 2009 12.69 12.77 12.49 12.65 301,144 +0.01(+0.06%)
Sep 29, 2009 12.64 12.73 12.57 12.64 166,554 -0.02(-0.19%)
Sep 28, 2009 12.56 12.90 12.52 12.66 215,511 +0.10(+0.82%)
Sep 25, 2009 12.43 12.62 12.39 12.56 299,804 +0.12(+0.95%)
Sep 24, 2009 12.44 12.52 12.43 12.44 238,830 +0.00(+0.00%)
Sep 23, 2009 12.44 12.56 12.41 12.44 243,073 +0.02(+0.13%)
Sep 22, 2009 12.19 12.48 12.09 12.43 306,299 +0.34(+2.81%)
Sep 21, 2009 11.94 12.16 11.80 12.09 239,644 +0.03(+0.26%)
Sep 18, 2009 12.17 12.21 11.93 12.05 269,403 -0.12(-0.97%)
Sep 17, 2009 11.67 12.17 11.67 12.17 220,296 +0.53(+4.55%)
Sep 16, 2009 11.63 11.85 11.53 11.64 276,993 +0.04(+0.34%)
Sep 15, 2009 11.68 11.83 11.42 11.60 460,008 -0.13(-1.08%)
Sep 14, 2009 11.78 11.79 11.66 11.73 273,736 -0.15(-1.26%)
Sep 11, 2009 12.14 12.14 11.73 11.88 180,685 -0.28(-2.34%)
Sep 10, 2009 12.04 12.17 11.85 12.17 192,795 +0.08(+0.65%)
Sep 09, 2009 11.79 12.12 11.69 12.09 168,309 +0.33(+2.82%)
Sep 08, 2009 11.85 11.85 11.58 11.75 166,474 -0.05(-0.40%)
Sep 04, 2009 11.59 11.82 11.51 11.80 165,736 +0.16(+1.36%)
Sep 03, 2009 11.58 11.68 11.42 11.64 149,593 +0.09(+0.75%)
Sep 02, 2009 11.71 11.80 11.49 11.56 225,270 -0.20(-1.68%)
Sep 01, 2009 11.88 12.13 11.57 11.75 330,393 -0.15(-1.26%)
Aug 31, 2009 12.14 12.23 11.85 11.90 242,041 -0.36(-2.90%)
Aug 28, 2009 12.43 12.43 12.06 12.26 142,326 -0.13(-1.08%)
Aug 27, 2009 12.45 12.51 12.13 12.39 156,849 -0.13(-1.01%)
Aug 26, 2009 12.53 12.62 12.34 12.52 138,363 +0.00(+0.00%)
Aug 25, 2009 12.45 12.55 12.32 12.52 213,962 +0.08(+0.63%)
Aug 24, 2009 12.66 12.71 12.37 12.44 217,790 -0.24(-1.93%)
Aug 21, 2009 12.44 12.72 12.24 12.69 344,588 +0.38(+3.08%)
Aug 20, 2009 12.41 12.43 11.99 12.31 190,578 -0.09(-0.70%)
Aug 19, 2009 12.36 12.57 12.05 12.39 154,661 -0.09(-0.76%)
Aug 18, 2009 12.36 12.68 12.32 12.49 122,086 +0.15(+1.22%)
Aug 17, 2009 12.35 12.54 12.18 12.34 191,061 -0.18(-1.45%)
Aug 14, 2009 12.84 12.91 12.36 12.52 251,686 -0.29(-2.28%)
Aug 13, 2009 12.92 13.03 12.73 12.81 160,445 -0.01(-0.06%)
Aug 12, 2009 12.48 13.01 12.48 12.82 219,336 +0.39(+3.11%)
Aug 11, 2009 12.69 12.90 12.38 12.43 150,208 -0.34(-2.66%)
Aug 10, 2009 12.86 13.00 12.62 12.77 224,726 +0.01(+0.06%)
Aug 07, 2009 12.72 13.11 12.47 12.77 287,611 +0.22(+1.76%)
Aug 06, 2009 12.58 12.71 12.27 12.54 322,192 +0.04(+0.32%)
Aug 05, 2009 13.03 13.13 12.40 12.51 428,008 -0.51(-3.94%)
Aug 04, 2009 12.90 13.13 12.81 13.02 200,082 -0.02(-0.12%)
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.