Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 11.59 11.68 11.11 11.14 376,847 -0.27(-2.35%)
Nov 27, 2002 11.22 11.53 11.16 11.41 779,771 +0.03(+0.28%)
Nov 26, 2002 11.68 11.76 11.05 11.38 1,300,927 -0.39(-3.36%)
Nov 25, 2002 11.36 11.98 11.26 11.77 995,347 +0.08(+0.68%)
Nov 22, 2002 12.71 12.78 10.65 11.69 3,186,809 -1.86(-13.71%)
Nov 21, 2002 13.18 13.78 13.17 13.55 737,618 +0.37(+2.82%)
Nov 20, 2002 12.47 13.18 12.41 13.18 566,093 +0.79(+6.38%)
Nov 19, 2002 12.52 12.70 12.30 12.39 335,580 -0.17(-1.38%)
Nov 18, 2002 12.64 12.81 12.29 12.56 489,255 -0.10(-0.81%)
Nov 15, 2002 12.32 12.66 12.14 12.66 528,624 +0.37(+3.02%)
Nov 14, 2002 11.62 12.42 11.61 12.29 559,764 +0.64(+5.49%)
Nov 13, 2002 11.49 11.77 11.13 11.65 462,926 +0.22(+1.94%)
Nov 12, 2002 11.10 11.51 11.04 11.43 507,990 +0.37(+3.36%)
Nov 11, 2002 11.34 11.34 11.02 11.06 382,037 -0.28(-2.44%)
Nov 08, 2002 11.41 11.54 11.20 11.34 598,246 -0.14(-1.24%)
Nov 07, 2002 11.41 11.52 11.15 11.48 534,827 +0.05(+0.48%)
Nov 06, 2002 11.46 11.64 11.34 11.42 679,388 -0.10(-0.88%)
Nov 05, 2002 11.25 11.53 10.82 11.53 1,056,235 +0.04(+0.34%)
Nov 04, 2002 10.41 12.25 10.40 11.49 1,870,438 +1.14(+11.00%)
Nov 01, 2002 10.27 10.35 9.898 10.35 441,659 +0.17(+1.72%)
Oct 31, 2002 9.717 10.27 9.551 10.17 793,063 +0.43(+4.45%)
Oct 30, 2002 9.543 9.788 9.172 9.740 502,398 +0.30(+3.18%)
Oct 29, 2002 9.582 9.582 8.729 9.440 926,611 +0.15(+1.62%)
Oct 28, 2002 9.519 9.677 9.022 9.290 721,415 -0.17(-1.84%)
Oct 25, 2002 9.006 9.495 8.903 9.464 786,147 +0.48(+5.36%)
Oct 24, 2002 9.338 9.590 8.950 8.982 451,533 -0.24(-2.65%)
Oct 23, 2002 9.085 9.314 8.848 9.227 383,050 +0.08(+0.86%)
Oct 22, 2002 9.353 9.428 9.029 9.148 455,330 -0.34(-3.58%)
Oct 21, 2002 8.966 9.369 8.840 9.488 420,899 +0.46(+5.07%)
Oct 18, 2002 9.045 9.045 8.713 9.029 574,954 +0.02(+0.18%)
Oct 17, 2002 8.840 9.045 8.658 9.014 451,745 +0.45(+5.26%)
Oct 16, 2002 8.762 8.840 8.500 8.563 563,401 -0.32(-3.56%)
Oct 15, 2002 8.619 9.085 8.611 8.879 925,598 +0.50(+5.94%)
Oct 14, 2002 8.097 8.445 7.805 8.382 30,342,730 +0.26(+3.21%)
Oct 11, 2002 7.916 8.303 7.844 8.121 537,738 +0.31(+3.94%)
Oct 10, 2002 7.031 7.813 6.991 7.813 705,212 +0.72(+10.13%)
Oct 09, 2002 7.394 7.481 6.928 7.094 453,558 -0.32(-4.37%)
Oct 08, 2002 7.323 7.481 7.236 7.418 652,932 +0.09(+1.19%)
Oct 07, 2002 7.900 7.947 7.321 7.331 812,683 -0.57(-7.20%)
Oct 04, 2002 8.280 8.397 7.844 7.900 1,240,356 -0.40(-4.85%)
Oct 03, 2002 8.002 8.405 7.955 8.303 524,420 +0.24(+2.94%)
Oct 02, 2002 8.690 8.785 8.042 8.066 964,088 -0.64(-7.35%)
Oct 01, 2002 8.571 8.815 8.390 8.706 487,863 +0.09(+1.10%)
Sep 30, 2002 8.658 8.769 8.516 8.611 710,655 -0.13(-1.54%)
Sep 27, 2002 8.413 8.832 8.405 8.745 545,460 +0.32(+3.75%)
Sep 26, 2002 8.026 8.563 8.002 8.429 522,548 +0.43(+5.33%)
Sep 25, 2002 8.018 8.374 7.797 8.002 625,336 -0.01(-0.18%)
Sep 24, 2002 8.184 8.271 7.852 8.017 552,355 -0.21(-2.52%)
Sep 23, 2002 8.279 8.492 8.208 8.224 297,857 +0.01(+0.08%)
Sep 20, 2002 8.769 8.943 8.216 8.217 732,807 -0.65(-7.29%)
Sep 19, 2002 9.243 9.361 8.785 8.864 535,713 -0.43(-4.59%)
Sep 18, 2002 9.006 9.448 9.006 9.290 412,038 +0.11(+1.20%)
Sep 17, 2002 9.259 9.646 9.037 9.180 712,763 -0.02(-0.17%)
Sep 16, 2002 9.416 9.555 9.124 9.195 300,991 -0.27(-2.84%)
Sep 13, 2002 9.251 9.559 9.164 9.464 403,303 +0.15(+1.61%)
Sep 12, 2002 9.464 9.717 9.259 9.314 457,609 -0.13(-1.42%)
Sep 11, 2002 9.488 9.748 9.290 9.448 335,959 -0.12(-1.24%)
Sep 10, 2002 9.448 9.590 9.322 9.567 729,953 +0.16(+1.68%)
Sep 09, 2002 9.709 9.709 9.187 9.409 802,249 -0.15(-1.57%)
Sep 06, 2002 9.804 9.914 9.257 9.559 1,828,238 +0.67(+7.56%)
Sep 05, 2002 9.314 9.409 8.824 8.887 582,929 -0.39(-4.17%)
Sep 04, 2002 9.361 9.369 8.808 9.274 698,008 +0.15(+1.65%)
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.