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, 2021 47.44 47.44 46.54 47.23 158,704 -0.34(-0.71%)
Oct 28, 2021 46.75 47.62 46.65 47.57 106,002 +0.99(+2.13%)
Oct 27, 2021 47.32 47.28 46.47 46.58 106,335 -0.81(-1.71%)
Oct 26, 2021 48.16 47.33 47.39 76,797 -0.52(-1.08%)
Oct 25, 2021 47.78 47.99 47.44 47.91 98,904 +0.14(+0.30%)
Oct 22, 2021 47.69 48.13 47.45 47.77 89,387 +0.18(+0.38%)
Oct 21, 2021 47.23 47.65 47.15 47.59 92,299 +0.32(+0.68%)
Oct 20, 2021 46.96 47.47 46.73 47.27 65,717 +0.30(+0.64%)
Oct 19, 2021 46.97 47.11 46.67 46.97 78,497 +0.04(+0.08%)
Oct 18, 2021 47.32 47.52 46.80 46.93 93,459 -0.44(-0.94%)
Oct 15, 2021 47.58 47.79 47.08 47.37 135,890 +0.24(+0.50%)
Oct 14, 2021 47.39 47.96 47.01 47.14 107,138 +0.14(+0.30%)
Oct 13, 2021 47.25 47.51 46.71 46.99 75,855 -0.19(-0.40%)
Oct 12, 2021 47.73 47.93 47.04 47.18 138,816 -0.33(-0.70%)
Oct 11, 2021 48.41 48.47 47.51 47.51 62,667 -0.65(-1.35%)
Oct 08, 2021 48.26 48.33 47.97 48.16 49,263 +0.00(+0.00%)
Oct 07, 2021 47.43 48.24 47.15 48.16 121,449 +0.96(+2.04%)
Oct 06, 2021 46.92 47.59 46.79 47.20 120,853 -0.11(-0.24%)
Oct 05, 2021 46.89 47.45 45.50 47.31 160,653 +0.41(+0.86%)
Oct 04, 2021 46.50 46.91 46.49 46.91 146,820 +0.46(+1.00%)
Oct 01, 2021 45.68 46.76 45.52 46.45 182,558 +0.96(+2.12%)
Sep 30, 2021 45.62 46.14 45.47 45.48 120,702 -0.19(-0.41%)
Sep 29, 2021 45.32 46.03 45.23 45.67 88,494 +0.38(+0.83%)
Sep 28, 2021 45.58 45.63 42.68 45.30 142,616 -0.41(-0.89%)
Sep 27, 2021 45.26 46.12 45.13 45.70 210,944 +0.36(+0.79%)
Sep 24, 2021 44.71 45.55 44.42 45.34 150,849 +0.58(+1.29%)
Sep 23, 2021 44.34 44.92 44.34 44.77 123,596 +0.46(+1.04%)
Sep 22, 2021 43.94 44.53 43.76 44.30 77,496 +0.62(+1.43%)
Sep 21, 2021 44.33 44.38 43.60 43.68 104,009 -0.42(-0.96%)
Sep 20, 2021 44.58 44.92 43.36 44.11 129,830 -1.02(-2.26%)
Sep 17, 2021 45.14 46.27 44.82 45.13 595,111 +0.02(+0.04%)
Sep 16, 2021 45.61 45.71 45.10 45.11 120,507 -0.55(-1.20%)
Sep 15, 2021 44.55 45.80 44.49 45.65 168,335 +1.21(+2.72%)
Sep 14, 2021 44.67 45.44 44.08 44.45 117,040 -0.07(-0.15%)
Sep 13, 2021 44.49 45.10 43.86 44.51 117,134 +0.22(+0.49%)
Sep 10, 2021 44.86 44.92 44.10 44.30 122,444 -0.33(-0.74%)
Sep 09, 2021 45.29 45.51 44.47 44.62 154,768 -0.72(-1.59%)
Sep 08, 2021 45.47 45.70 44.81 45.35 142,489 -0.08(-0.19%)
Sep 07, 2021 45.45 45.70 45.17 45.43 136,354 -0.02(-0.04%)
Sep 03, 2021 45.85 45.97 45.38 45.45 183,052 -0.38(-0.84%)
Sep 02, 2021 45.78 45.91 45.55 45.84 114,799 +0.12(+0.27%)
Sep 01, 2021 45.36 45.91 44.93 45.71 87,628 +0.46(+1.02%)
Aug 31, 2021 45.33 45.77 45.15 45.25 148,221 -0.09(-0.21%)
Aug 30, 2021 45.42 45.74 45.06 45.35 102,402 +0.01(+0.02%)
Aug 27, 2021 44.38 45.35 44.12 45.34 170,165 +1.18(+2.68%)
Aug 26, 2021 44.40 44.40 43.71 44.16 105,367 -0.17(-0.38%)
Aug 25, 2021 44.50 44.55 43.69 44.32 78,074 -0.08(-0.19%)
Aug 24, 2021 44.64 44.78 44.27 44.41 101,211 -0.21(-0.46%)
Aug 23, 2021 44.82 44.84 43.98 44.62 141,997 +0.09(+0.21%)
Aug 20, 2021 43.67 44.62 43.66 44.52 171,447 +0.82(+1.87%)
Aug 19, 2021 43.55 43.75 43.12 43.71 148,140 +0.03(+0.06%)
Aug 18, 2021 44.36 44.42 43.55 43.68 128,806 -0.69(-1.57%)
Aug 17, 2021 44.19 44.44 43.55 44.37 111,316 -0.08(-0.19%)
Aug 16, 2021 44.47 44.47 43.92 44.46 115,447 -0.08(-0.17%)
Aug 13, 2021 43.87 44.58 43.75 44.53 133,701 +0.84(+1.93%)
Aug 12, 2021 43.49 43.86 43.47 43.69 104,310 +0.17(+0.39%)
Aug 11, 2021 43.14 43.52 43.01 43.52 90,061 +0.26(+0.61%)
Aug 10, 2021 42.94 43.56 42.68 43.25 123,359 +0.36(+0.83%)
Aug 09, 2021 43.12 43.20 42.49 42.90 119,145 -0.34(-0.78%)
Aug 06, 2021 43.43 43.78 43.04 43.24 93,457 +0.08(+0.17%)
Aug 05, 2021 41.98 43.46 41.74 43.16 153,478 +1.42(+3.40%)
Aug 04, 2021 41.88 42.02 41.88 41.74 175,560 -0.50(-1.18%)
Aug 03, 2021 42.09 42.48 41.92 42.24 152,304 +0.19(+0.45%)
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.