Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 22.17 22.79 22.00 22.52 355,784 +0.23(+1.01%)
Feb 27, 2014 21.97 22.51 21.94 22.30 254,581 +0.16(+0.73%)
Feb 26, 2014 21.88 22.35 21.78 22.13 239,824 +0.15(+0.70%)
Feb 25, 2014 22.00 22.14 21.89 21.98 192,435 +0.02(+0.07%)
Feb 24, 2014 21.53 22.02 21.41 21.97 154,337 +0.55(+2.59%)
Feb 21, 2014 21.57 21.57 21.32 21.41 192,273 -0.09(-0.41%)
Feb 20, 2014 21.40 21.68 21.39 21.50 123,212 +0.10(+0.49%)
Feb 19, 2014 21.65 21.91 21.37 21.39 154,904 -0.36(-1.66%)
Feb 18, 2014 21.64 21.79 21.45 21.76 454,988 +0.17(+0.78%)
Feb 14, 2014 21.57 21.59 21.59 21.59 258,362 -0.01(-0.04%)
Feb 13, 2014 21.22 21.80 21.19 21.60 227,609 +0.23(+1.09%)
Feb 12, 2014 21.60 21.71 21.30 21.36 294,369 -0.18(-0.82%)
Feb 11, 2014 21.31 21.70 21.17 21.54 140,974 +0.18(+0.83%)
Feb 10, 2014 21.57 21.70 21.27 21.36 276,853 -0.26(-1.19%)
Feb 07, 2014 21.83 22.50 21.52 21.62 230,527 -0.12(-0.55%)
Feb 06, 2014 21.64 21.97 21.43 21.74 497,160 +0.09(+0.41%)
Feb 05, 2014 22.05 22.20 20.96 21.65 953,552 -1.56(-6.72%)
Feb 04, 2014 23.25 24.13 22.08 23.21 286,914 +0.03(+0.14%)
Feb 03, 2014 24.11 24.22 22.70 23.18 362,453 -0.92(-3.81%)
Jan 31, 2014 24.02 24.25 23.91 24.10 259,540 -0.31(-1.25%)
Jan 30, 2014 24.45 24.57 24.20 24.40 192,562 +0.15(+0.63%)
Jan 29, 2014 24.08 24.47 23.94 24.25 208,100 +0.04(+0.17%)
Jan 28, 2014 24.26 24.51 24.14 24.21 221,448 +0.04(+0.17%)
Jan 27, 2014 24.63 24.95 24.17 24.17 210,233 -0.46(-1.86%)
Jan 24, 2014 25.38 25.66 24.41 24.63 608,776 -0.92(-3.59%)
Jan 23, 2014 25.62 25.76 25.34 25.54 559,091 -0.19(-0.75%)
Jan 22, 2014 25.39 25.83 25.39 25.74 475,499 +0.43(+1.72%)
Jan 21, 2014 25.22 25.38 25.14 25.30 215,110 +0.31(+1.25%)
Jan 17, 2014 24.83 24.99 24.99 24.99 428,076 +0.09(+0.36%)
Jan 16, 2014 24.59 25.04 24.57 24.90 731,149 +0.32(+1.31%)
Jan 15, 2014 23.84 24.61 23.84 24.58 339,239 +0.74(+3.10%)
Jan 14, 2014 23.66 24.04 23.49 23.84 236,597 +0.18(+0.75%)
Jan 13, 2014 23.99 24.16 23.59 23.66 231,150 -0.41(-1.70%)
Jan 10, 2014 23.64 24.13 23.53 24.07 187,550 +0.51(+2.15%)
Jan 09, 2014 23.45 23.70 23.24 23.57 207,713 +0.22(+0.93%)
Jan 08, 2014 23.25 23.73 23.09 23.35 526,622 +0.03(+0.14%)
Jan 07, 2014 23.11 23.41 23.08 23.32 335,315 +0.35(+1.54%)
Jan 06, 2014 23.51 23.56 22.92 22.96 159,514 -0.51(-2.16%)
Jan 03, 2014 23.49 23.70 23.34 23.47 91,669 +0.00(+0.00%)
Jan 02, 2014 23.51 23.77 23.33 23.47 92,914 -0.18(-0.75%)
Dec 31, 2013 23.69 23.65 23.65 23.65 119,110 -0.02(-0.10%)
Dec 30, 2013 23.78 23.97 23.61 23.67 159,481 -0.14(-0.61%)
Dec 27, 2013 23.86 23.87 23.64 23.82 166,077 +0.05(+0.20%)
Dec 26, 2013 23.81 23.95 23.62 23.77 189,884 -0.03(-0.14%)
Dec 24, 2013 23.73 23.90 23.73 23.80 70,438 +0.07(+0.31%)
Dec 23, 2013 23.58 23.80 23.38 23.73 130,392 +0.16(+0.68%)
Dec 20, 2013 23.45 23.73 23.32 23.57 531,767 +0.09(+0.38%)
Dec 19, 2013 23.66 23.90 23.41 23.48 130,102 -0.22(-0.92%)
Dec 18, 2013 23.14 23.75 23.14 23.69 193,535 +0.56(+2.43%)
Dec 17, 2013 23.42 23.67 23.12 23.13 209,308 -0.33(-1.41%)
Dec 16, 2013 23.24 23.53 23.07 23.46 226,476 +0.39(+1.71%)
Dec 13, 2013 23.18 23.25 22.89 23.07 124,936 -0.10(-0.45%)
Dec 12, 2013 23.29 23.43 23.11 23.17 142,387 -0.10(-0.45%)
Dec 11, 2013 23.39 23.53 23.24 23.28 209,502 -0.05(-0.21%)
Dec 10, 2013 23.36 23.64 23.27 23.32 422,581 -0.01(-0.03%)
Dec 09, 2013 23.36 23.36 23.03 23.33 174,352 +0.03(+0.14%)
Dec 06, 2013 23.13 23.41 23.08 23.30 0 +0.44(+1.93%)
Dec 05, 2013 23.07 23.07 22.67 22.86 0 -0.21(-0.90%)
Dec 04, 2013 22.94 23.30 22.65 23.07 0 +0.11(+0.49%)
Dec 03, 2013 22.98 23.17 22.75 22.95 396,780 -0.04(-0.17%)
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.