Skip to main content

C S G Sys Intl (NQ: CSGS )

40.48 -0.22 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 36.06 36.93 35.96 36.82 205,456 +0.82(+2.27%)
Oct 30, 2017 36.13 36.21 35.65 36.00 109,082 -0.26(-0.72%)
Oct 27, 2017 36.32 36.39 35.79 36.26 90,416 +0.05(+0.14%)
Oct 26, 2017 36.08 36.24 35.93 36.21 77,782 +0.30(+0.82%)
Oct 25, 2017 35.70 36.06 35.56 35.91 137,603 +0.23(+0.63%)
Oct 24, 2017 35.78 36.02 35.52 35.69 80,618 +0.03(+0.10%)
Oct 23, 2017 35.83 35.89 35.55 35.65 95,424 -0.14(-0.39%)
Oct 20, 2017 35.84 36.14 35.51 35.79 106,917 +0.21(+0.59%)
Oct 19, 2017 35.43 35.62 35.04 35.58 129,613 +0.08(+0.22%)
Oct 18, 2017 35.37 35.68 35.34 35.50 138,767 +0.20(+0.57%)
Oct 17, 2017 35.37 35.66 35.20 35.30 81,579 -0.12(-0.34%)
Oct 16, 2017 35.63 35.79 35.31 35.43 82,028 -0.11(-0.32%)
Oct 13, 2017 35.64 35.77 35.30 35.54 110,122 +0.10(+0.27%)
Oct 12, 2017 35.50 35.76 35.27 35.44 107,538 -0.14(-0.39%)
Oct 11, 2017 35.56 35.77 35.26 35.58 111,758 -0.15(-0.41%)
Oct 10, 2017 35.67 35.81 35.52 35.73 81,345 +0.06(+0.17%)
Oct 09, 2017 35.29 35.78 35.29 35.67 88,805 +0.38(+1.08%)
Oct 06, 2017 35.62 35.64 35.28 35.29 182,087 -0.34(-0.95%)
Oct 05, 2017 35.83 36.08 35.60 35.63 118,363 -0.05(-0.15%)
Oct 04, 2017 35.65 35.99 35.40 35.68 132,295 +0.03(+0.10%)
Oct 03, 2017 35.59 35.87 34.90 35.64 149,091 +0.07(+0.20%)
Oct 02, 2017 34.70 35.57 34.53 35.57 176,701 +0.70(+2.02%)
Sep 29, 2017 34.67 34.94 34.41 34.87 192,665 +0.17(+0.50%)
Sep 28, 2017 34.46 35.00 34.29 34.70 176,531 +0.17(+0.48%)
Sep 27, 2017 34.09 36.08 33.94 34.53 224,963 +0.60(+1.77%)
Sep 26, 2017 33.52 33.99 33.40 33.93 188,827 +0.50(+1.48%)
Sep 25, 2017 33.11 33.52 32.83 33.44 167,304 +0.30(+0.92%)
Sep 22, 2017 32.69 33.18 32.69 33.13 180,503 +0.43(+1.33%)
Sep 21, 2017 32.77 33.14 32.50 32.70 151,679 -0.11(-0.34%)
Sep 20, 2017 33.24 33.50 32.77 32.81 161,216 -0.48(-1.44%)
Sep 19, 2017 33.20 33.48 33.13 33.29 124,419 +0.15(+0.45%)
Sep 18, 2017 32.59 33.22 32.59 33.14 254,357 +0.58(+1.79%)
Sep 15, 2017 32.83 32.97 32.42 32.56 372,999 -0.41(-1.24%)
Sep 14, 2017 33.25 33.30 32.77 32.97 159,203 -0.38(-1.15%)
Sep 13, 2017 33.45 33.70 33.29 33.35 120,612 -0.23(-0.70%)
Sep 12, 2017 33.68 33.80 33.46 33.58 79,997 +0.03(+0.08%)
Sep 11, 2017 33.48 33.88 33.36 33.56 106,259 +0.19(+0.57%)
Sep 08, 2017 33.13 33.59 32.95 33.37 110,063 +0.17(+0.50%)
Sep 07, 2017 33.04 33.44 33.01 33.20 116,486 +0.15(+0.45%)
Sep 06, 2017 33.09 33.44 33.01 33.05 179,786 -0.16(-0.47%)
Sep 05, 2017 33.44 33.80 33.04 33.21 115,013 -0.35(-1.04%)
Sep 01, 2017 33.48 33.64 33.41 33.56 75,618 +0.07(+0.20%)
Aug 31, 2017 33.23 33.71 33.23 33.49 119,290 +0.33(+0.99%)
Aug 30, 2017 33.07 33.37 32.92 33.16 96,372 +0.01(+0.03%)
Aug 29, 2017 32.88 33.24 32.88 33.15 103,837 +0.09(+0.26%)
Aug 28, 2017 33.44 33.44 32.97 33.07 127,156 -0.16(-0.49%)
Aug 25, 2017 33.14 33.30 32.96 33.23 150,109 +0.16(+0.50%)
Aug 24, 2017 33.07 33.50 32.88 33.07 95,994 +0.13(+0.39%)
Aug 23, 2017 33.07 33.37 32.88 32.94 115,703 -0.23(-0.68%)
Aug 22, 2017 33.07 33.25 32.88 33.16 120,166 +0.27(+0.82%)
Aug 21, 2017 32.88 33.31 32.79 32.89 114,810 +0.00(+0.00%)
Aug 18, 2017 33.08 33.08 32.83 32.89 303,223 -0.45(-1.35%)
Aug 17, 2017 33.34 33.70 33.23 33.34 260,003 -0.16(-0.47%)
Aug 16, 2017 33.17 33.68 32.88 33.50 177,586 +0.41(+1.23%)
Aug 15, 2017 33.14 33.25 33.01 33.09 150,123 -0.04(-0.13%)
Aug 14, 2017 32.66 33.25 32.66 33.13 136,763 +0.60(+1.83%)
Aug 11, 2017 32.53 32.62 32.19 32.54 196,730 +0.10(+0.29%)
Aug 10, 2017 32.56 33.13 32.35 32.44 143,982 -0.35(-1.06%)
Aug 09, 2017 32.62 33.20 32.50 32.79 208,189 -0.11(-0.34%)
Aug 08, 2017 33.34 33.48 32.89 32.90 202,568 -0.58(-1.73%)
Aug 07, 2017 33.80 33.80 32.38 33.48 190,626 -0.44(-1.30%)
Aug 04, 2017 34.86 33.90 33.92 148,891 -0.60(-1.73%)
Aug 03, 2017 35.58 35.58 34.34 34.52 292,515 -0.73(-2.06%)
Aug 02, 2017 36.09 36.32 35.13 35.25 135,562 -0.83(-2.30%)
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.