Skip to main content

C S G Sys Intl (NQ: CSGS )

41.41 +0.07 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 12.64 13.32 12.48 13.30 324,483 +0.40(+3.12%)
Nov 26, 2008 11.68 12.95 11.42 12.90 562,512 +1.06(+8.94%)
Nov 25, 2008 12.18 12.43 11.58 11.84 700,479 -0.29(-2.41%)
Nov 24, 2008 11.41 12.33 10.77 12.13 657,087 +0.92(+8.25%)
Nov 21, 2008 10.65 11.23 10.37 11.21 1,187,362 +0.76(+7.26%)
Nov 20, 2008 10.86 11.27 10.41 10.45 529,715 -0.47(-4.34%)
Nov 19, 2008 11.58 11.89 10.90 10.93 417,443 -0.64(-5.53%)
Nov 18, 2008 11.42 11.80 11.32 11.57 922,673 +0.24(+2.09%)
Nov 17, 2008 11.35 11.83 10.97 11.33 407,416 -0.06(-0.55%)
Nov 14, 2008 12.54 12.54 11.37 11.39 486,200 -1.22(-9.71%)
Nov 13, 2008 12.06 12.66 11.61 12.62 556,511 +0.61(+5.07%)
Nov 12, 2008 12.10 12.47 11.98 12.01 682,635 -0.34(-2.75%)
Nov 11, 2008 12.16 12.51 12.06 12.35 505,710 +0.09(+0.77%)
Nov 10, 2008 12.54 12.54 12.13 12.25 485,716 -0.12(-0.96%)
Nov 07, 2008 11.84 12.37 11.72 12.37 868,047 +0.49(+4.12%)
Nov 06, 2008 11.79 12.07 11.56 11.88 829,998 -0.07(-0.59%)
Nov 05, 2008 12.50 12.73 11.87 11.95 540,495 -0.62(-4.90%)
Nov 04, 2008 13.00 13.00 12.36 12.57 800,113 -0.21(-1.67%)
Nov 03, 2008 12.84 13.19 12.56 12.78 579,000 -0.36(-2.71%)
Oct 31, 2008 12.98 13.43 12.42 13.14 983,989 -0.02(-0.18%)
Oct 30, 2008 12.98 13.40 12.45 13.16 857,177 +0.55(+4.39%)
Oct 29, 2008 12.51 12.95 12.48 12.61 966,452 +0.19(+1.53%)
Oct 28, 2008 11.53 12.46 10.83 12.42 1,050,402 +1.10(+9.70%)
Oct 27, 2008 11.56 12.00 11.19 11.32 719,813 -0.45(-3.83%)
Oct 24, 2008 11.19 11.96 11.13 11.77 843,398 -0.07(-0.60%)
Oct 23, 2008 11.79 12.19 11.46 11.84 1,288,844 -0.10(-0.86%)
Oct 22, 2008 11.22 12.24 10.11 11.94 2,019,671 +0.77(+6.93%)
Oct 21, 2008 11.56 11.84 11.09 11.17 640,608 -0.46(-3.94%)
Oct 20, 2008 11.32 11.75 10.70 11.63 512,103 +0.53(+4.77%)
Oct 17, 2008 11.52 12.27 10.85 11.10 848,376 -0.65(-5.51%)
Oct 16, 2008 10.99 11.90 10.63 11.75 947,022 +0.68(+6.14%)
Oct 15, 2008 11.83 11.99 11.06 11.07 569,890 -0.80(-6.72%)
Oct 14, 2008 12.17 12.30 11.40 11.87 815,966 -0.21(-1.70%)
Oct 13, 2008 11.54 12.14 10.58 12.07 965,403 +1.01(+9.14%)
Oct 10, 2008 10.51 11.40 10.10 11.06 1,116,080 +0.22(+2.04%)
Oct 09, 2008 11.56 11.77 10.78 10.84 933,249 -0.49(-4.32%)
Oct 08, 2008 11.36 11.87 11.13 11.33 896,970 -0.17(-1.51%)
Oct 07, 2008 12.64 12.72 11.48 11.50 955,565 -1.03(-8.25%)
Oct 06, 2008 12.01 12.81 11.53 12.54 1,353,118 +0.44(+3.66%)
Oct 03, 2008 12.57 13.03 12.09 12.09 630,228 -0.24(-1.98%)
Oct 02, 2008 12.98 13.09 12.23 12.34 748,416 -0.78(-5.96%)
Oct 01, 2008 13.30 13.38 12.75 13.12 1,120,351 -0.73(-5.25%)
Sep 30, 2008 14.86 14.86 13.60 13.85 1,414,832 -0.83(-5.65%)
Sep 29, 2008 14.88 14.89 14.44 14.68 633,104 -0.36(-2.42%)
Sep 26, 2008 14.39 15.12 13.90 15.04 613,251 +0.54(+3.70%)
Sep 25, 2008 14.05 14.61 13.53 14.50 572,695 +0.56(+4.02%)
Sep 24, 2008 13.63 14.07 13.63 13.94 454,963 +0.31(+2.26%)
Sep 23, 2008 13.55 14.03 13.40 13.63 608,295 +0.10(+0.76%)
Sep 22, 2008 13.79 13.99 13.03 13.53 638,221 -0.35(-2.50%)
Sep 19, 2008 13.79 14.02 12.57 13.88 1,076,856 +0.67(+5.08%)
Sep 18, 2008 13.98 14.29 12.45 13.21 1,401,353 -0.44(-3.24%)
Sep 17, 2008 14.23 14.91 13.61 13.65 636,621 -0.77(-5.31%)
Sep 16, 2008 14.41 14.73 13.99 14.42 869,649 -0.16(-1.08%)
Sep 15, 2008 14.27 14.96 13.98 14.57 519,045 +0.11(+0.76%)
Sep 12, 2008 14.88 15.15 14.38 14.46 489,552 -0.50(-3.33%)
Sep 11, 2008 14.36 15.07 14.08 14.96 591,288 +0.39(+2.66%)
Sep 10, 2008 14.31 14.66 14.11 14.57 499,579 +0.47(+3.36%)
Sep 09, 2008 14.95 14.97 14.09 14.10 755,353 -0.78(-5.25%)
Sep 08, 2008 14.62 15.16 14.62 14.88 694,761 +0.31(+2.11%)
Sep 05, 2008 15.21 15.21 14.44 14.57 579,065 -0.73(-4.80%)
Sep 04, 2008 15.41 15.43 14.90 15.31 592,890 -0.24(-1.57%)
Sep 03, 2008 15.59 15.85 15.26 15.55 1,340,422 -0.01(-0.05%)
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.