Skip to main content

C S G Sys Intl (NQ: CSGS )

40.11 -0.37 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 9.921 10.02 9.684 9.866 426,514 +0.04(+0.40%)
Dec 30, 2003 9.731 9.953 9.667 9.826 508,359 +0.09(+0.89%)
Dec 29, 2003 9.621 9.776 9.589 9.739 506,156 +0.14(+1.48%)
Dec 26, 2003 9.487 9.637 9.400 9.597 181,460 -0.17(-1.70%)
Dec 24, 2003 9.913 9.913 9.754 9.763 88,336 -0.22(-2.22%)
Dec 23, 2003 9.866 10.03 9.621 9.984 406,766 +0.28(+2.85%)
Dec 22, 2003 9.431 9.708 9.431 9.708 556,523 +0.13(+1.40%)
Dec 19, 2003 10.06 10.08 9.471 9.573 614,518 -0.29(-2.96%)
Dec 18, 2003 9.479 9.984 9.455 9.866 345,561 +0.40(+4.26%)
Dec 17, 2003 9.518 9.573 9.360 9.463 532,880 -0.06(-0.66%)
Dec 16, 2003 9.123 9.542 9.123 9.526 497,803 +0.36(+3.88%)
Dec 15, 2003 9.581 9.755 9.076 9.171 974,376 -0.31(-3.25%)
Dec 12, 2003 9.384 9.479 9.297 9.479 400,311 +0.17(+1.87%)
Dec 11, 2003 9.060 9.360 9.060 9.305 364,100 +0.23(+2.52%)
Dec 10, 2003 8.926 9.234 8.902 9.076 407,956 +0.15(+1.68%)
Dec 09, 2003 8.942 9.123 8.926 8.926 452,995 -0.12(-1.31%)
Dec 08, 2003 8.942 9.123 8.918 9.044 447,456 +0.04(+0.44%)
Dec 05, 2003 8.989 9.100 8.934 9.005 172,449 +0.02(+0.18%)
Dec 04, 2003 9.052 9.155 8.973 8.989 420,770 -0.04(-0.44%)
Dec 03, 2003 9.107 9.226 9.028 9.028 499,985 -0.10(-1.12%)
Dec 02, 2003 9.179 9.321 9.115 9.131 550,068 -0.13(-1.37%)
Dec 01, 2003 9.139 9.321 9.060 9.258 634,887 +0.11(+1.21%)
Nov 28, 2003 9.107 9.171 9.044 9.147 204,471 +0.07(+0.78%)
Nov 26, 2003 9.321 9.321 9.021 9.076 316,694 -0.13(-1.37%)
Nov 25, 2003 9.123 9.313 9.052 9.202 543,827 +0.04(+0.43%)
Nov 24, 2003 9.076 9.321 9.052 9.163 419,750 +0.15(+1.67%)
Nov 21, 2003 9.068 9.139 8.926 9.013 448,435 -0.03(-0.35%)
Nov 20, 2003 8.965 9.226 8.894 9.044 512,362 +0.07(+0.79%)
Nov 19, 2003 8.886 9.147 8.886 8.973 475,680 +0.14(+1.61%)
Nov 18, 2003 8.965 9.179 8.831 8.831 857,020 -0.19(-2.10%)
Nov 17, 2003 9.202 9.202 8.910 9.021 657,297 -0.25(-2.73%)
Nov 14, 2003 9.076 9.423 9.068 9.273 763,803 -0.13(-1.43%)
Nov 13, 2003 9.305 9.447 9.234 9.408 780,411 +0.10(+1.10%)
Nov 12, 2003 9.194 9.337 9.147 9.305 776,263 +0.19(+2.08%)
Nov 11, 2003 9.139 9.202 8.997 9.115 666,300 -0.08(-0.86%)
Nov 10, 2003 9.510 9.550 9.194 9.194 1,406,590 -0.29(-3.08%)
Nov 07, 2003 9.510 9.739 9.447 9.487 971,945 +0.01(+0.08%)
Nov 06, 2003 9.479 9.613 9.392 9.479 1,468,190 +0.01(+0.08%)
Nov 05, 2003 9.419 9.479 9.147 9.471 1,050,493 +0.09(+1.01%)
Nov 04, 2003 9.202 9.416 9.084 9.376 1,389,854 +0.20(+2.15%)
Nov 03, 2003 9.115 9.281 9.084 9.179 604,986 +0.10(+1.13%)
Oct 31, 2003 9.044 9.281 9.013 9.076 1,066,716 +0.02(+0.17%)
Oct 30, 2003 8.728 9.283 8.823 9.060 3,226,952 +0.33(+3.80%)
Oct 29, 2003 7.931 8.823 7.859 8.728 8,048,531 +1.42(+19.46%)
Oct 28, 2003 7.129 7.338 7.093 7.306 854,465 +0.21(+2.89%)
Oct 27, 2003 7.125 7.228 6.991 7.101 1,008,619 -0.02(-0.33%)
Oct 24, 2003 7.109 7.156 7.101 7.125 1,114,836 +0.00(+0.00%)
Oct 23, 2003 7.030 7.228 6.951 7.125 999,124 -0.02(-0.33%)
Oct 22, 2003 7.306 7.306 7.117 7.149 927,089 -0.15(-2.06%)
Oct 21, 2003 7.133 7.306 7.133 7.299 1,124,043 +0.06(+0.87%)
Oct 20, 2003 7.204 7.291 7.141 7.235 998,479 +0.00(+0.00%)
Oct 17, 2003 7.354 7.362 7.038 7.235 1,083,459 +0.00(+0.00%)
Oct 16, 2003 7.275 7.330 7.220 7.235 1,274,782 -0.04(-0.54%)
Oct 15, 2003 7.330 7.385 7.259 7.275 2,965,797 -0.05(-0.65%)
Oct 14, 2003 7.235 7.338 7.196 7.322 2,375,815 +0.05(+0.65%)
Oct 13, 2003 7.385 7.393 7.180 7.275 1,685,448 -0.04(-0.54%)
Oct 10, 2003 7.101 7.354 7.070 7.314 3,254,923 +0.24(+3.46%)
Oct 09, 2003 7.385 7.425 6.864 7.070 10,588,224 -0.26(-3.56%)
Oct 08, 2003 9.076 9.171 7.235 7.330 34,436,744 -4.74(-39.27%)
Oct 06, 2003 12.39 12.39 12.01 12.07 436,210 -0.28(-2.24%)
Oct 03, 2003 12.00 12.50 11.99 12.35 504,128 +0.46(+3.85%)
Oct 02, 2003 12.07 12.15 11.85 11.89 406,793 -0.09(-0.72%)
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.