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, 2013 22.12 22.29 21.95 22.29 0 +0.22(+0.98%)
Oct 30, 2013 22.12 22.34 21.20 22.07 242,972 +0.36(+1.64%)
Oct 29, 2013 21.48 21.78 21.41 21.72 0 +0.28(+1.33%)
Oct 28, 2013 21.95 22.10 21.21 21.43 0 -0.50(-2.30%)
Oct 25, 2013 22.17 22.30 21.64 21.94 0 -0.14(-0.63%)
Oct 24, 2013 22.02 22.15 21.79 22.08 365,243 +0.16(+0.71%)
Oct 23, 2013 21.62 22.01 21.62 21.92 0 +0.17(+0.77%)
Oct 22, 2013 21.53 21.79 21.44 21.75 110,744 +0.35(+1.64%)
Oct 21, 2013 21.31 21.58 21.31 21.40 94,427 +0.17(+0.79%)
Oct 18, 2013 21.13 21.35 21.01 21.23 179,515 +0.27(+1.30%)
Oct 17, 2013 20.74 20.98 20.74 20.96 251,868 +0.15(+0.73%)
Oct 16, 2013 20.60 20.82 20.53 20.81 167,515 +0.40(+1.96%)
Oct 15, 2013 20.32 20.49 20.24 20.41 327,266 +0.09(+0.43%)
Oct 14, 2013 20.12 20.36 20.04 20.32 197,235 +0.15(+0.75%)
Oct 11, 2013 19.54 20.18 19.36 20.17 0 +0.52(+2.65%)
Oct 10, 2013 19.42 19.66 19.14 19.65 78,613 +0.51(+2.68%)
Oct 09, 2013 19.40 19.44 19.04 19.14 147,835 -0.18(-0.95%)
Oct 08, 2013 19.54 19.70 19.32 19.32 127,043 -0.17(-0.86%)
Oct 07, 2013 19.61 19.70 19.46 19.49 0 -0.23(-1.18%)
Oct 04, 2013 19.44 19.76 19.44 19.72 0 +0.23(+1.19%)
Oct 03, 2013 19.86 19.86 19.05 19.49 0 -0.35(-1.77%)
Oct 02, 2013 20.12 20.17 19.80 19.84 160,563 -0.38(-1.86%)
Oct 01, 2013 20.10 20.25 19.95 20.22 169,906 +0.18(+0.88%)
Sep 30, 2013 19.80 20.04 19.77 20.04 268,929 +0.10(+0.52%)
Sep 27, 2013 19.90 20.09 19.87 19.94 0 -0.10(-0.52%)
Sep 26, 2013 20.11 20.11 19.88 20.04 146,102 +0.02(+0.08%)
Sep 25, 2013 19.89 20.19 19.82 20.02 145,835 +0.22(+1.09%)
Sep 24, 2013 19.66 19.92 19.48 19.81 227,045 +0.22(+1.14%)
Sep 23, 2013 19.49 19.76 19.31 19.58 110,696 +0.09(+0.45%)
Sep 20, 2013 19.43 19.82 19.40 19.50 0 +0.13(+0.66%)
Sep 19, 2013 19.41 19.46 19.27 19.37 173,377 +0.03(+0.17%)
Sep 18, 2013 19.33 19.58 19.26 19.34 0 +0.02(+0.12%)
Sep 17, 2013 19.18 19.37 19.07 19.31 0 +0.13(+0.67%)
Sep 16, 2013 19.20 19.22 19.04 19.18 0 +0.14(+0.76%)
Sep 13, 2013 19.10 19.24 18.89 19.04 0 +0.02(+0.13%)
Sep 12, 2013 19.30 19.35 18.97 19.02 0 -0.26(-1.37%)
Sep 11, 2013 19.33 19.33 19.14 19.28 0 +0.03(+0.17%)
Sep 10, 2013 19.24 19.27 19.00 19.25 210,683 +0.04(+0.21%)
Sep 09, 2013 19.07 19.22 18.70 19.21 0 +0.25(+1.31%)
Sep 06, 2013 19.00 19.03 18.41 18.96 0 +0.07(+0.38%)
Sep 05, 2013 19.06 19.11 18.71 18.89 0 -0.13(-0.67%)
Sep 04, 2013 18.79 19.02 18.59 19.01 0 +0.21(+1.14%)
Sep 03, 2013 19.00 19.28 18.59 18.80 0 +0.09(+0.47%)
Aug 30, 2013 19.21 19.34 18.64 18.71 0 -0.54(-2.81%)
Aug 29, 2013 18.99 19.40 18.99 19.25 99,495 +0.27(+1.42%)
Aug 28, 2013 19.09 19.29 18.91 18.98 0 -0.06(-0.33%)
Aug 27, 2013 19.30 19.31 19.04 19.05 114,304 -0.45(-2.28%)
Aug 26, 2013 19.67 19.77 19.45 19.49 0 -0.21(-1.05%)
Aug 23, 2013 19.85 19.91 19.56 19.70 0 -0.15(-0.76%)
Aug 22, 2013 19.57 19.91 19.52 19.85 99,269 +0.32(+1.63%)
Aug 21, 2013 19.64 19.71 19.18 19.53 0 -0.14(-0.73%)
Aug 20, 2013 19.64 19.93 19.63 19.67 75,685 +0.00(+0.00%)
Aug 19, 2013 19.68 19.91 19.63 19.67 159,973 -0.12(-0.60%)
Aug 16, 2013 19.73 19.95 19.71 19.79 0 -0.02(-0.12%)
Aug 15, 2013 19.96 19.96 19.76 19.82 131,872 -0.32(-1.58%)
Aug 14, 2013 20.18 20.24 20.10 20.14 154,190 +0.01(+0.04%)
Aug 13, 2013 19.96 20.23 19.87 20.13 121,310 +0.12(+0.60%)
Aug 12, 2013 20.06 20.32 19.91 20.01 204,836 -0.13(-0.63%)
Aug 09, 2013 20.11 20.33 20.09 20.14 91,613 -0.07(-0.35%)
Aug 08, 2013 20.03 20.27 19.95 20.21 322,397 +0.23(+1.15%)
Aug 07, 2013 19.21 20.51 19.17 19.98 634,091 +1.11(+5.86%)
Aug 06, 2013 19.12 19.32 18.75 18.87 206,315 -0.24(-1.25%)
Aug 05, 2013 19.13 19.24 18.90 19.11 241,598 +0.00(+0.00%)
Aug 02, 2013 18.85 19.18 18.74 19.11 89,598 +0.14(+0.75%)
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.