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 29, 2010 15.37 15.44 15.13 15.37 205,701 -0.01(-0.05%)
Oct 28, 2010 15.75 15.75 15.13 15.37 248,147 -0.24(-1.57%)
Oct 27, 2010 14.74 15.85 14.69 15.62 1,088,445 +0.68(+4.55%)
Oct 25, 2010 15.03 15.31 14.88 14.94 275,359 +0.00(+0.00%)
Oct 22, 2010 15.09 15.22 14.55 14.94 215,800 -0.07(-0.47%)
Oct 21, 2010 15.39 15.40 14.85 15.01 248,997 -0.25(-1.66%)
Oct 20, 2010 15.05 15.33 15.02 15.26 149,674 +0.32(+2.11%)
Oct 19, 2010 15.09 15.40 14.84 14.95 190,511 -0.32(-2.07%)
Oct 18, 2010 15.19 15.32 15.06 15.26 109,060 +0.14(+0.94%)
Oct 15, 2010 15.33 15.40 15.06 15.12 439,754 -0.04(-0.26%)
Oct 14, 2010 15.21 15.25 15.03 15.16 200,134 -0.02(-0.10%)
Oct 13, 2010 14.84 15.21 14.72 15.18 302,766 +0.38(+2.56%)
Oct 12, 2010 14.85 14.91 14.74 14.80 545,871 -0.04(-0.27%)
Oct 11, 2010 14.76 14.95 14.65 14.84 135,330 +0.11(+0.75%)
Oct 08, 2010 14.46 14.84 14.40 14.73 157,273 +0.25(+1.75%)
Oct 07, 2010 14.58 14.70 14.45 14.47 185,933 +0.00(+0.00%)
Oct 06, 2010 14.46 14.62 14.27 14.47 439,315 +0.02(+0.11%)
Oct 05, 2010 14.38 14.65 14.24 14.46 311,950 +0.22(+1.55%)
Oct 04, 2010 14.47 14.47 13.97 14.24 395,301 -0.24(-1.64%)
Oct 01, 2010 14.46 14.58 14.33 14.47 250,007 +0.07(+0.49%)
Sep 30, 2010 14.49 14.69 14.12 14.40 504,241 +0.01(+0.05%)
Sep 29, 2010 14.53 14.87 14.36 14.39 457,237 -0.25(-1.73%)
Sep 28, 2010 14.62 14.76 14.10 14.65 689,111 +0.13(+0.93%)
Sep 27, 2010 16.07 16.15 14.46 14.51 1,684,998 -1.80(-11.04%)
Sep 24, 2010 16.76 16.90 16.23 16.31 675,171 -0.25(-1.53%)
Sep 23, 2010 16.53 16.65 16.34 16.57 376,822 -0.03(-0.19%)
Sep 22, 2010 16.53 16.65 16.35 16.60 172,394 +0.06(+0.38%)
Sep 21, 2010 16.49 16.72 16.35 16.53 253,061 +0.02(+0.10%)
Sep 20, 2010 16.30 16.57 16.14 16.52 184,326 +0.24(+1.50%)
Sep 17, 2010 16.25 16.33 16.04 16.27 326,968 +0.19(+1.18%)
Sep 15, 2010 16.04 16.13 15.70 16.08 254,066 +0.02(+0.15%)
Sep 14, 2010 16.06 16.13 15.93 16.06 121,060 +0.02(+0.10%)
Sep 13, 2010 15.67 16.12 15.51 16.04 220,595 +0.52(+3.36%)
Sep 10, 2010 15.58 15.66 15.37 15.52 120,562 +0.01(+0.05%)
Sep 09, 2010 15.65 15.77 15.35 15.52 167,302 -0.02(-0.15%)
Sep 08, 2010 15.59 15.63 15.44 15.54 278,575 +0.02(+0.15%)
Sep 07, 2010 15.52 15.64 15.35 15.52 448,028 +0.04(+0.26%)
Sep 03, 2010 15.14 15.56 15.12 15.48 305,512 +0.43(+2.89%)
Sep 02, 2010 14.83 15.06 14.66 15.04 238,910 +0.17(+1.17%)
Sep 01, 2010 14.56 14.88 14.54 14.87 258,748 +0.42(+2.90%)
Aug 31, 2010 14.48 14.58 14.29 14.45 644,416 +0.01(+0.05%)
Aug 30, 2010 14.51 14.69 14.24 14.44 635,103 +0.43(+3.04%)
Aug 27, 2010 13.94 14.06 13.69 14.01 183,375 +0.19(+1.37%)
Aug 26, 2010 13.91 13.94 13.81 13.82 183,061 -0.09(-0.62%)
Aug 25, 2010 13.80 13.94 13.61 13.91 279,032 +0.06(+0.40%)
Aug 24, 2010 13.68 13.91 13.60 13.86 939,511 +0.01(+0.06%)
Aug 23, 2010 14.12 14.21 13.79 13.85 219,470 -0.14(-1.02%)
Aug 20, 2010 14.05 14.05 13.68 13.99 173,678 -0.14(-1.01%)
Aug 19, 2010 14.18 14.26 13.96 14.13 315,156 -0.09(-0.67%)
Aug 18, 2010 14.18 14.34 14.03 14.23 177,249 +0.00(+0.00%)
Aug 17, 2010 14.25 14.39 14.14 14.23 181,885 +0.12(+0.84%)
Aug 16, 2010 13.97 14.13 13.78 14.11 209,067 +0.06(+0.39%)
Aug 13, 2010 14.24 14.24 14.01 14.05 245,815 -0.24(-1.71%)
Aug 12, 2010 14.19 14.48 14.05 14.30 194,459 -0.09(-0.66%)
Aug 11, 2010 14.88 14.92 14.35 14.39 228,090 -0.73(-4.86%)
Aug 10, 2010 15.17 15.29 14.91 15.13 191,584 -0.14(-0.93%)
Aug 09, 2010 15.13 15.34 14.96 15.27 134,449 +0.23(+1.52%)
Aug 06, 2010 14.98 15.10 14.69 15.04 95,882 -0.13(-0.83%)
Aug 05, 2010 15.30 15.39 15.11 15.17 153,311 -0.18(-1.18%)
Aug 04, 2010 14.96 15.35 14.88 15.35 185,356 +0.40(+2.70%)
Aug 03, 2010 14.94 15.30 14.87 14.95 171,977 -0.08(-0.53%)
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.