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 )

47.60 -0.82 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 29, 2008 9.091 9.162 8.886 8.965 978,808 -0.21(-2.32%)
Feb 28, 2008 9.178 9.328 9.099 9.178 651,148 -0.07(-0.77%)
Feb 27, 2008 9.289 9.463 9.210 9.249 528,814 -0.06(-0.68%)
Feb 26, 2008 9.336 9.478 9.241 9.312 403,121 -0.02(-0.17%)
Feb 25, 2008 9.289 9.360 9.170 9.328 466,286 +0.02(+0.17%)
Feb 22, 2008 9.218 9.344 9.004 9.312 584,739 +0.13(+1.46%)
Feb 21, 2008 9.755 9.865 9.162 9.178 645,008 -0.52(-5.37%)
Feb 20, 2008 9.534 9.747 9.526 9.699 379,355 +0.14(+1.49%)
Feb 19, 2008 9.636 9.723 9.470 9.557 471,065 -0.06(-0.66%)
Feb 18, 2008 9.644 9.731 9.541 9.620 467,610 +0.00(+0.00%)
Feb 15, 2008 9.644 9.731 9.541 9.620 467,452 -0.08(-0.81%)
Feb 14, 2008 9.889 9.952 9.565 9.699 809,755 -0.21(-2.07%)
Feb 13, 2008 9.692 9.944 9.620 9.905 420,884 +0.30(+3.13%)
Feb 12, 2008 9.620 9.786 9.478 9.605 717,680 +0.02(+0.16%)
Feb 11, 2008 9.565 9.668 9.407 9.589 491,684 +0.02(+0.17%)
Feb 08, 2008 9.676 9.826 9.486 9.573 367,744 -0.14(-1.46%)
Feb 07, 2008 9.692 9.889 9.518 9.715 890,985 -0.02(-0.16%)
Feb 06, 2008 9.802 10.03 9.723 9.731 499,346 -0.01(-0.08%)
Feb 05, 2008 9.905 10.09 9.739 9.739 619,268 -0.32(-3.14%)
Feb 04, 2008 10.06 10.28 10.02 10.05 630,075 -0.05(-0.47%)
Feb 01, 2008 10.06 10.16 9.865 10.10 694,246 +0.02(+0.24%)
Jan 31, 2008 9.810 10.15 9.810 10.08 920,103 +0.09(+0.87%)
Jan 30, 2008 10.66 10.71 9.873 9.992 1,044,336 -0.62(-5.81%)
Jan 29, 2008 10.43 10.65 10.18 10.61 748,633 +0.39(+3.79%)
Jan 28, 2008 9.960 10.25 9.952 10.22 699,986 +0.17(+1.65%)
Jan 25, 2008 10.47 10.47 10.02 10.05 699,707 -0.36(-3.41%)
Jan 24, 2008 10.43 10.53 10.35 10.41 694,232 -0.13(-1.27%)
Jan 23, 2008 9.865 10.58 9.810 10.54 842,345 +0.39(+3.89%)
Jan 22, 2008 10.21 10.55 9.873 10.15 797,667 -0.12(-1.15%)
Jan 21, 2008 10.22 10.33 10.04 10.27 1,262,302 +0.00(+0.00%)
Jan 18, 2008 10.22 10.33 10.04 10.27 1,262,302 +0.13(+1.25%)
Jan 17, 2008 10.30 10.30 10.02 10.14 997,612 -0.16(-1.53%)
Jan 16, 2008 9.865 10.47 9.865 10.30 953,258 +0.43(+4.40%)
Jan 15, 2008 10.08 10.17 9.865 9.865 629,658 -0.33(-3.25%)
Jan 14, 2008 10.19 10.30 10.15 10.20 883,490 +0.01(+0.08%)
Jan 11, 2008 10.54 10.54 10.19 10.19 578,055 -0.40(-3.80%)
Jan 10, 2008 10.37 10.68 10.21 10.59 854,276 +0.17(+1.59%)
Jan 09, 2008 10.39 10.75 10.18 10.43 1,075,628 +0.01(+0.08%)
Jan 08, 2008 10.96 11.09 10.41 10.42 1,100,562 -0.53(-4.83%)
Jan 07, 2008 10.43 10.99 10.36 10.95 1,427,328 +0.58(+5.64%)
Jan 04, 2008 10.86 10.94 10.36 10.36 773,162 -0.56(-5.13%)
Jan 03, 2008 11.29 11.45 10.88 10.92 866,061 -0.36(-3.22%)
Jan 02, 2008 11.63 11.67 11.14 11.29 620,978 -0.34(-2.92%)
Jan 01, 2008 11.48 11.86 11.47 11.63 783,763 +0.00(+0.00%)
Dec 31, 2007 11.48 11.86 11.47 11.63 783,763 +0.10(+0.89%)
Dec 28, 2007 12.03 12.13 11.48 11.52 1,030,515 -0.50(-4.14%)
Dec 27, 2007 12.30 12.35 12.00 12.02 633,179 -0.28(-2.25%)
Dec 26, 2007 12.20 12.36 11.91 12.30 861,957 +0.06(+0.52%)
Dec 24, 2007 12.01 12.29 11.93 12.23 350,903 +0.27(+2.24%)
Dec 21, 2007 12.17 12.20 11.85 11.97 1,577,358 +0.05(+0.40%)
Dec 20, 2007 11.78 12.01 11.68 11.92 974,157 -0.16(-1.31%)
Dec 19, 2007 12.31 12.31 11.94 12.08 891,585 -0.21(-1.67%)
Dec 18, 2007 12.65 12.65 12.01 12.28 1,223,079 -0.30(-2.39%)
Dec 17, 2007 12.65 12.80 12.43 12.58 711,949 -0.16(-1.24%)
Dec 14, 2007 12.89 13.10 12.71 12.74 726,403 -0.20(-1.53%)
Dec 13, 2007 12.89 13.14 12.74 12.94 796,335 +0.07(+0.55%)
Dec 12, 2007 12.94 12.94 12.68 12.87 904,400 +0.19(+1.50%)
Dec 11, 2007 13.06 13.24 12.65 12.68 621,942 -0.36(-2.79%)
Dec 10, 2007 12.92 13.06 12.87 13.04 724,656 +0.13(+0.98%)
Dec 07, 2007 13.11 13.12 12.86 12.91 615,400 -0.21(-1.62%)
Dec 06, 2007 13.00 13.14 12.94 13.13 644,051 +0.12(+0.91%)
Dec 05, 2007 12.95 13.14 12.84 13.01 1,156,911 +0.02(+0.18%)
Dec 04, 2007 12.80 13.04 12.66 12.99 1,358,051 +0.12(+0.92%)
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.