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 31, 2012 16.90 16.90 15.85 16.28 365,964 -0.44(-2.65%)
Oct 26, 2012 16.84 16.72 16.72 16.72 179,879 -0.09(-0.56%)
Oct 25, 2012 16.88 16.95 16.57 16.82 240,670 +0.07(+0.42%)
Oct 24, 2012 17.00 17.01 16.66 16.75 373,340 -0.17(-0.98%)
Oct 23, 2012 16.93 17.01 16.60 16.91 840,606 -0.30(-1.74%)
Oct 19, 2012 17.51 17.58 17.17 17.21 304,388 -0.42(-2.37%)
Oct 18, 2012 17.70 17.84 17.47 17.63 229,723 -0.12(-0.67%)
Oct 17, 2012 17.54 17.75 17.43 17.75 175,704 +0.24(+1.35%)
Oct 16, 2012 17.32 17.55 17.27 17.51 157,023 +0.32(+1.84%)
Oct 15, 2012 17.17 17.29 16.94 17.20 222,327 +0.04(+0.23%)
Oct 12, 2012 17.52 17.56 17.14 17.16 282,322 -0.39(-2.25%)
Oct 11, 2012 17.81 17.96 17.51 17.55 196,117 -0.10(-0.58%)
Oct 10, 2012 17.64 17.71 17.50 17.66 174,562 +0.02(+0.13%)
Oct 09, 2012 17.89 17.96 17.63 17.63 153,413 -0.26(-1.46%)
Oct 08, 2012 17.76 17.99 17.76 17.89 170,630 -0.09(-0.48%)
Oct 05, 2012 18.07 18.17 17.96 17.98 172,437 -0.07(-0.39%)
Oct 04, 2012 17.98 18.10 17.83 18.05 174,671 +0.12(+0.66%)
Oct 03, 2012 17.90 18.04 17.87 17.93 249,867 +0.04(+0.22%)
Oct 02, 2012 18.00 18.00 17.76 17.89 326,007 -0.04(-0.22%)
Oct 01, 2012 17.90 18.22 17.82 17.93 755,774 +0.17(+0.93%)
Sep 28, 2012 17.87 18.00 17.76 17.77 233,975 -0.18(-1.01%)
Sep 27, 2012 17.73 18.04 17.43 17.95 202,826 +0.36(+2.07%)
Sep 26, 2012 17.32 17.68 17.18 17.58 316,245 +0.32(+1.88%)
Sep 25, 2012 17.61 17.93 17.24 17.26 477,278 -0.85(-4.67%)
Sep 24, 2012 18.14 18.29 18.03 18.11 313,584 -0.05(-0.26%)
Sep 21, 2012 18.43 18.43 18.14 18.15 457,654 -0.05(-0.26%)
Sep 20, 2012 17.96 18.25 17.96 18.20 318,887 +0.13(+0.70%)
Sep 19, 2012 17.91 18.11 17.90 18.07 333,645 +0.21(+1.15%)
Sep 18, 2012 17.60 17.92 17.47 17.87 422,741 -0.02(-0.09%)
Sep 17, 2012 17.82 17.90 17.58 17.89 301,042 -0.03(-0.18%)
Sep 14, 2012 17.76 18.11 17.62 17.92 646,458 +0.29(+1.66%)
Sep 13, 2012 17.25 17.66 17.09 17.62 667,042 +0.36(+2.10%)
Sep 12, 2012 17.17 17.36 17.05 17.26 414,224 +0.09(+0.55%)
Sep 11, 2012 17.02 17.22 16.94 17.17 303,188 +0.20(+1.16%)
Sep 10, 2012 16.66 17.11 16.66 16.97 516,182 +0.36(+2.19%)
Sep 07, 2012 17.14 17.14 16.55 16.61 835,351 -0.62(-3.58%)
Sep 06, 2012 17.18 17.32 17.10 17.22 393,869 +0.14(+0.83%)
Sep 05, 2012 17.02 17.10 16.76 17.08 853,268 +0.12(+0.70%)
Sep 04, 2012 16.82 16.98 16.62 16.96 425,104 +0.21(+1.23%)
Aug 31, 2012 16.86 17.01 16.67 16.76 454,196 -0.04(-0.24%)
Aug 30, 2012 16.93 17.01 16.78 16.79 264,446 -0.18(-1.07%)
Aug 29, 2012 17.01 17.15 16.74 16.98 474,717 +0.28(+1.66%)
Aug 27, 2012 16.35 16.73 16.35 16.70 952,328 +0.35(+2.13%)
Aug 24, 2012 15.97 16.39 15.87 16.35 282,078 +0.34(+2.12%)
Aug 23, 2012 16.16 16.16 15.96 16.01 381,475 -0.12(-0.73%)
Aug 22, 2012 16.14 16.27 16.05 16.13 454,134 -0.01(-0.05%)
Aug 21, 2012 15.88 16.18 15.85 16.14 408,205 +0.30(+1.90%)
Aug 20, 2012 15.77 15.87 15.70 15.84 356,993 +0.04(+0.25%)
Aug 17, 2012 15.74 15.84 15.74 15.80 338,949 +0.01(+0.05%)
Aug 16, 2012 15.74 15.80 15.69 15.79 396,665 +0.02(+0.15%)
Aug 15, 2012 15.67 15.84 15.67 15.77 366,182 -0.03(-0.20%)
Aug 14, 2012 15.55 15.82 15.48 15.80 499,514 +0.32(+2.04%)
Aug 13, 2012 15.46 15.58 15.37 15.48 346,755 +0.02(+0.15%)
Aug 10, 2012 15.25 15.48 15.21 15.46 406,548 +0.09(+0.57%)
Aug 09, 2012 15.38 15.58 15.00 15.37 730,352 -0.15(-0.94%)
Aug 08, 2012 16.38 16.47 15.22 15.52 1,134,370 +1.46(+10.37%)
Aug 07, 2012 14.05 14.27 13.98 14.06 336,620 +0.08(+0.59%)
Aug 06, 2012 14.06 14.33 13.97 13.98 209,083 -0.02(-0.14%)
Aug 03, 2012 13.90 14.16 13.86 14.00 401,893 +0.27(+1.96%)
Aug 02, 2012 13.44 13.77 13.42 13.73 203,995 +0.24(+1.76%)
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.