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 (%)
Feb 28, 2007 19.19 19.64 19.02 19.48 1,060,564 +0.25(+1.31%)
Feb 27, 2007 19.87 19.95 19.15 19.23 872,802 -0.80(-3.98%)
Feb 26, 2007 20.10 20.34 19.90 20.02 481,947 -0.13(-0.63%)
Feb 23, 2007 20.13 20.23 19.99 20.15 516,077 -0.06(-0.27%)
Feb 22, 2007 20.26 20.42 20.02 20.21 600,085 -0.04(-0.20%)
Feb 21, 2007 19.53 20.29 19.53 20.24 768,867 +0.37(+1.87%)
Feb 20, 2007 20.06 20.36 19.80 19.87 1,366,378 -0.26(-1.29%)
Feb 16, 2007 20.05 20.17 19.82 20.13 650,904 +0.09(+0.43%)
Feb 15, 2007 19.88 20.13 19.85 20.05 617,362 +0.24(+1.24%)
Feb 14, 2007 19.87 20.02 19.73 19.80 467,818 +0.01(+0.04%)
Feb 13, 2007 19.57 19.91 19.57 19.79 489,254 +0.27(+1.38%)
Feb 12, 2007 19.47 19.60 19.27 19.53 760,453 +0.00(+0.00%)
Feb 09, 2007 19.79 19.87 19.45 19.53 651,122 -0.34(-1.71%)
Feb 08, 2007 19.55 19.92 19.55 19.87 687,174 +0.24(+1.25%)
Feb 07, 2007 19.58 19.67 19.45 19.62 649,801 +0.13(+0.65%)
Feb 06, 2007 19.38 19.61 19.35 19.49 1,270,591 +0.14(+0.73%)
Feb 05, 2007 19.50 19.50 19.29 19.35 978,735 -0.51(-2.58%)
Feb 02, 2007 19.81 20.00 19.77 19.87 514,746 -0.10(-0.51%)
Feb 01, 2007 19.83 20.06 19.67 19.97 357,204 +0.16(+0.80%)
Jan 31, 2007 19.66 19.98 19.52 19.81 852,924 +0.08(+0.40%)
Jan 30, 2007 19.52 19.77 19.52 19.73 1,226,633 +0.17(+0.89%)
Jan 29, 2007 19.44 19.76 19.42 19.56 1,261,212 -0.03(-0.16%)
Jan 26, 2007 19.47 20.06 19.46 19.59 2,071,540 +0.42(+2.18%)
Jan 25, 2007 19.42 19.46 19.02 19.17 1,405,170 -0.21(-1.06%)
Jan 24, 2007 19.90 19.94 19.16 19.38 2,045,096 -0.96(-4.74%)
Jan 23, 2007 20.22 20.45 20.06 20.34 511,279 +0.04(+0.19%)
Jan 22, 2007 20.46 20.54 20.06 20.30 484,652 -0.09(-0.46%)
Jan 19, 2007 20.33 20.42 20.24 20.39 393,617 -0.01(-0.04%)
Jan 18, 2007 20.81 20.90 20.40 20.40 637,455 -0.47(-2.27%)
Jan 17, 2007 21.17 21.28 20.85 20.88 803,475 -0.26(-1.23%)
Jan 16, 2007 20.96 21.30 20.96 21.14 596,404 +0.17(+0.83%)
Jan 12, 2007 20.54 21.17 20.54 20.96 655,167 +0.38(+1.84%)
Jan 11, 2007 20.61 21.20 20.51 20.58 971,436 +0.02(+0.08%)
Jan 10, 2007 20.58 20.76 20.45 20.57 343,269 -0.16(-0.76%)
Jan 09, 2007 20.61 20.79 20.49 20.73 438,005 +0.12(+0.58%)
Jan 08, 2007 20.69 20.77 20.25 20.61 611,619 -0.06(-0.31%)
Jan 05, 2007 20.94 21.09 20.52 20.67 434,949 -0.26(-1.24%)
Jan 04, 2007 20.54 21.03 20.51 20.93 1,077,846 +0.35(+1.69%)
Jan 03, 2007 21.02 21.09 20.30 20.58 1,149,944 -0.53(-2.51%)
Dec 29, 2006 21.48 21.56 21.09 21.11 363,455 -0.43(-2.02%)
Dec 28, 2006 21.58 21.71 21.42 21.55 236,812 -0.07(-0.33%)
Dec 27, 2006 21.52 21.78 21.42 21.62 303,289 +0.18(+0.85%)
Dec 26, 2006 21.34 21.64 21.28 21.44 354,096 +0.15(+0.71%)
Dec 22, 2006 21.45 21.64 21.15 21.29 160,476 -0.09(-0.44%)
Dec 21, 2006 21.37 21.65 21.30 21.38 278,406 -0.09(-0.40%)
Dec 20, 2006 21.45 21.82 21.37 21.47 420,083 +0.09(+0.41%)
Dec 19, 2006 21.00 21.53 21.00 21.38 429,913 +0.29(+1.39%)
Dec 18, 2006 21.33 21.37 21.00 21.09 269,739 -0.16(-0.74%)
Dec 15, 2006 21.36 21.41 21.15 21.25 766,887 -0.12(-0.55%)
Dec 14, 2006 21.64 21.99 21.37 21.37 323,697 -0.20(-0.92%)
Dec 13, 2006 21.34 21.74 21.26 21.56 544,588 +0.39(+1.83%)
Dec 12, 2006 21.36 21.54 20.92 21.18 495,344 -0.13(-0.63%)
Dec 11, 2006 21.20 21.62 21.20 21.31 403,185 +0.05(+0.22%)
Dec 08, 2006 21.41 21.41 20.87 21.26 546,342 -0.11(-0.52%)
Dec 07, 2006 21.45 21.67 21.22 21.37 400,551 -0.06(-0.29%)
Dec 06, 2006 21.62 21.64 21.34 21.44 344,365 -0.13(-0.62%)
Dec 05, 2006 21.95 21.95 21.33 21.57 532,351 -0.28(-1.27%)
Dec 04, 2006 21.60 22.05 21.59 21.85 323,143 +0.28(+1.28%)
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.