Skip to main content

C S G Sys Intl (NQ: CSGS )

40.54 -0.47 (-1.15%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 35.11 35.33 34.64 34.98 228,059 -0.37(-1.04%)
Oct 29, 2020 35.23 35.53 34.88 35.35 148,455 +0.16(+0.45%)
Oct 28, 2020 35.78 36.12 35.05 35.19 187,545 -1.14(-3.13%)
Oct 27, 2020 36.81 36.99 36.28 36.33 192,669 -0.52(-1.40%)
Oct 26, 2020 36.75 37.02 36.25 36.85 196,786 -0.22(-0.60%)
Oct 23, 2020 37.22 37.45 36.97 37.07 151,931 -0.08(-0.22%)
Oct 22, 2020 37.63 37.79 36.91 37.15 185,565 -0.36(-0.96%)
Oct 21, 2020 37.98 38.41 37.51 37.51 237,393 -0.54(-1.41%)
Oct 20, 2020 38.37 38.54 37.80 38.05 166,231 -0.31(-0.82%)
Oct 19, 2020 39.40 39.71 38.20 38.36 203,119 -0.96(-2.44%)
Oct 16, 2020 39.29 39.62 39.10 39.32 108,398 -0.11(-0.28%)
Oct 15, 2020 38.11 39.49 38.11 39.43 185,952 +0.88(+2.28%)
Oct 14, 2020 38.42 39.03 38.25 38.55 258,072 +0.21(+0.55%)
Oct 13, 2020 38.52 38.91 38.21 38.34 207,879 -0.42(-1.10%)
Oct 12, 2020 38.40 38.89 38.05 38.77 127,084 +0.31(+0.82%)
Oct 09, 2020 38.61 38.94 38.43 38.45 124,642 +0.08(+0.22%)
Oct 08, 2020 38.21 38.67 37.99 38.37 229,511 +0.37(+0.97%)
Oct 07, 2020 38.41 38.45 37.87 38.00 223,609 -0.29(-0.75%)
Oct 06, 2020 38.85 39.26 38.11 38.29 182,003 -0.37(-0.96%)
Oct 05, 2020 38.43 38.88 38.20 38.66 123,367 +0.45(+1.18%)
Oct 02, 2020 37.45 38.48 37.24 38.20 159,187 +0.33(+0.88%)
Oct 01, 2020 37.85 38.37 37.51 37.87 162,332 +0.06(+0.15%)
Sep 30, 2020 38.18 38.50 37.69 37.81 179,489 -0.18(-0.49%)
Sep 29, 2020 37.92 38.34 37.70 38.00 144,262 +0.00(+0.00%)
Sep 28, 2020 37.77 38.25 37.72 38.00 284,180 +0.46(+1.23%)
Sep 25, 2020 36.76 37.75 36.76 37.54 165,359 +0.57(+1.55%)
Sep 24, 2020 36.89 37.30 36.39 36.97 426,432 +0.04(+0.10%)
Sep 23, 2020 37.56 38.21 36.87 36.93 284,048 -0.47(-1.26%)
Sep 22, 2020 37.43 37.62 37.01 37.40 185,378 +0.32(+0.87%)
Sep 21, 2020 36.64 37.11 36.31 37.08 241,937 +0.08(+0.22%)
Sep 18, 2020 36.86 37.40 36.35 36.99 613,357 +0.45(+1.24%)
Sep 17, 2020 35.89 36.64 35.89 36.54 273,967 +0.36(+1.00%)
Sep 16, 2020 35.93 36.79 35.79 36.18 342,527 +0.38(+1.06%)
Sep 15, 2020 35.97 36.03 35.59 35.80 93,663 +0.16(+0.44%)
Sep 14, 2020 36.02 36.29 35.64 35.64 125,996 -0.03(-0.09%)
Sep 11, 2020 36.25 36.25 35.52 35.68 107,532 -0.24(-0.66%)
Sep 10, 2020 35.83 36.26 35.56 35.92 197,043 +0.13(+0.36%)
Sep 09, 2020 36.48 36.63 35.71 35.79 207,079 -0.30(-0.84%)
Sep 08, 2020 37.06 37.06 35.97 36.09 333,774 -1.43(-3.82%)
Sep 04, 2020 38.55 38.55 37.49 37.52 187,828 -0.72(-1.87%)
Sep 03, 2020 39.62 39.62 38.04 38.24 294,740 -1.36(-3.43%)
Sep 02, 2020 39.16 39.73 38.85 39.60 122,967 +0.64(+1.65%)
Sep 01, 2020 38.94 39.40 38.54 38.95 153,824 -0.12(-0.31%)
Aug 31, 2020 38.10 39.93 38.10 39.07 213,482 -0.61(-1.55%)
Aug 28, 2020 40.37 40.37 39.41 39.69 152,746 -0.40(-1.01%)
Aug 27, 2020 40.09 40.66 39.88 40.09 119,419 +0.22(+0.55%)
Aug 26, 2020 40.30 40.72 39.77 39.87 124,174 -0.30(-0.75%)
Aug 25, 2020 39.95 40.51 39.95 40.17 110,829 +0.06(+0.16%)
Aug 24, 2020 40.15 40.45 39.75 40.11 123,786 +0.17(+0.44%)
Aug 21, 2020 40.15 40.32 39.57 39.94 252,435 -0.11(-0.28%)
Aug 20, 2020 40.15 40.46 39.88 40.05 104,161 -0.40(-1.00%)
Aug 19, 2020 40.71 41.07 40.05 40.45 165,200 -0.10(-0.25%)
Aug 18, 2020 40.76 40.77 40.07 40.55 179,041 -0.35(-0.85%)
Aug 17, 2020 40.85 41.21 40.64 40.90 89,053 +0.08(+0.20%)
Aug 14, 2020 40.34 41.17 40.22 40.82 131,174 +0.45(+1.11%)
Aug 13, 2020 40.52 40.83 40.17 40.37 110,563 -0.27(-0.66%)
Aug 12, 2020 41.29 41.29 38.67 40.63 139,551 -0.17(-0.43%)
Aug 11, 2020 40.65 41.44 40.65 40.81 234,512 +0.36(+0.88%)
Aug 10, 2020 40.37 40.89 40.06 40.45 183,228 +0.17(+0.41%)
Aug 07, 2020 39.15 40.40 39.05 40.28 326,738 +0.78(+1.99%)
Aug 06, 2020 39.45 41.51 38.39 39.50 289,862 -0.80(-1.99%)
Aug 05, 2020 40.23 40.51 39.58 40.30 278,546 +0.47(+1.18%)
Aug 04, 2020 39.28 39.86 39.26 39.84 166,817 +0.57(+1.45%)
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.