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 (%)
Mar 31, 2008 8.943 9.180 8.935 8.982 371,980 +0.07(+0.80%)
Mar 28, 2008 8.903 9.045 8.887 8.911 360,754 -0.04(-0.44%)
Mar 27, 2008 8.982 9.116 8.856 8.950 395,361 -0.02(-0.26%)
Mar 26, 2008 8.879 9.259 8.758 8.974 547,813 +0.04(+0.44%)
Mar 25, 2008 9.014 9.251 8.808 8.935 351,374 -0.09(-1.05%)
Mar 24, 2008 8.761 9.322 8.508 9.029 401,035 +0.34(+3.91%)
Mar 21, 2008 8.682 8.737 8.421 8.690 953,920 +0.00(+0.00%)
Mar 20, 2008 8.682 8.737 8.421 8.690 953,920 +0.09(+1.01%)
Mar 19, 2008 8.642 8.998 8.563 8.603 513,599 -0.01(-0.09%)
Mar 18, 2008 8.397 8.627 8.287 8.611 392,042 +0.28(+3.32%)
Mar 17, 2008 8.374 8.548 8.318 8.334 309,403 -0.15(-1.77%)
Mar 14, 2008 9.014 9.069 8.437 8.484 747,900 -0.47(-5.21%)
Mar 13, 2008 8.824 9.045 8.721 8.950 429,447 +0.03(+0.35%)
Mar 12, 2008 9.053 9.251 8.785 8.919 687,802 -0.10(-1.14%)
Mar 11, 2008 8.856 9.156 8.642 9.022 692,919 +0.33(+3.82%)
Mar 10, 2008 8.690 8.816 8.690 8.690 522,857 +0.02(+0.27%)
Mar 07, 2008 8.647 8.848 8.619 8.666 601,007 -0.03(-0.36%)
Mar 06, 2008 8.785 9.361 8.690 8.698 979,727 +0.16(+1.85%)
Mar 05, 2008 8.571 8.611 8.413 8.540 384,490 +0.01(+0.09%)
Mar 04, 2008 8.563 8.698 8.437 8.532 1,153,869 -0.06(-0.74%)
Mar 03, 2008 8.982 9.022 8.492 8.595 1,042,211 -0.37(-4.14%)
Feb 29, 2008 9.093 9.164 8.887 8.966 978,663 -0.21(-2.32%)
Feb 28, 2008 9.180 9.330 9.101 9.180 651,052 -0.07(-0.77%)
Feb 27, 2008 9.290 9.464 9.211 9.251 528,735 -0.06(-0.68%)
Feb 26, 2008 9.338 9.480 9.243 9.314 403,062 -0.02(-0.17%)
Feb 25, 2008 9.290 9.361 9.172 9.330 466,217 +0.02(+0.17%)
Feb 22, 2008 9.219 9.345 9.006 9.314 584,652 +0.13(+1.46%)
Feb 21, 2008 9.756 9.867 9.164 9.180 644,912 -0.52(-5.37%)
Feb 20, 2008 9.535 9.748 9.527 9.701 379,299 +0.14(+1.49%)
Feb 19, 2008 9.638 9.725 9.472 9.559 470,995 -0.06(-0.66%)
Feb 18, 2008 9.646 9.732 9.543 9.622 467,541 +0.00(+0.00%)
Feb 15, 2008 9.646 9.732 9.543 9.622 467,383 -0.08(-0.81%)
Feb 14, 2008 9.890 9.954 9.567 9.701 809,635 -0.21(-2.07%)
Feb 13, 2008 9.693 9.946 9.622 9.906 420,822 +0.30(+3.12%)
Feb 12, 2008 9.622 9.788 9.480 9.606 717,574 +0.02(+0.16%)
Feb 11, 2008 9.567 9.669 9.409 9.590 491,611 +0.02(+0.17%)
Feb 08, 2008 9.677 9.827 9.488 9.575 367,690 -0.14(-1.46%)
Feb 07, 2008 9.693 9.890 9.519 9.717 890,853 -0.02(-0.16%)
Feb 06, 2008 9.804 10.03 9.725 9.732 499,272 -0.01(-0.08%)
Feb 05, 2008 9.906 10.09 9.740 9.740 619,176 -0.32(-3.14%)
Feb 04, 2008 10.06 10.29 10.02 10.06 629,981 -0.05(-0.47%)
Feb 01, 2008 10.06 10.16 9.867 10.10 694,143 +0.02(+0.24%)
Jan 31, 2008 9.811 10.15 9.811 10.08 919,967 +0.09(+0.87%)
Jan 30, 2008 10.66 10.71 9.875 9.993 1,044,182 -0.62(-5.81%)
Jan 29, 2008 10.44 10.65 10.18 10.61 748,522 +0.39(+3.79%)
Jan 28, 2008 9.962 10.25 9.954 10.22 699,882 +0.17(+1.65%)
Jan 25, 2008 10.47 10.47 10.02 10.06 699,604 -0.36(-3.41%)
Jan 24, 2008 10.44 10.53 10.35 10.41 694,129 -0.13(-1.27%)
Jan 23, 2008 9.867 10.59 9.811 10.55 842,220 +0.40(+3.89%)
Jan 22, 2008 10.21 10.55 9.875 10.15 797,549 -0.12(-1.15%)
Jan 21, 2008 10.22 10.33 10.04 10.27 1,262,115 +0.00(+0.00%)
Jan 18, 2008 10.22 10.33 10.04 10.27 1,262,115 +0.13(+1.25%)
Jan 17, 2008 10.30 10.30 10.02 10.14 997,464 -0.16(-1.53%)
Jan 16, 2008 9.867 10.47 9.867 10.30 953,117 +0.43(+4.40%)
Jan 15, 2008 10.08 10.17 9.867 9.867 629,565 -0.33(-3.25%)
Jan 14, 2008 10.19 10.30 10.15 10.20 883,359 +0.01(+0.08%)
Jan 11, 2008 10.54 10.54 10.19 10.19 577,970 -0.40(-3.80%)
Jan 10, 2008 10.37 10.68 10.21 10.59 854,149 +0.17(+1.59%)
Jan 09, 2008 10.39 10.75 10.18 10.43 1,075,469 +0.01(+0.08%)
Jan 08, 2008 10.96 11.09 10.41 10.42 1,100,399 -0.53(-4.83%)
Jan 07, 2008 10.44 11.00 10.36 10.95 1,427,117 +0.58(+5.64%)
Jan 04, 2008 10.86 10.94 10.36 10.36 773,048 -0.56(-5.13%)
Jan 03, 2008 11.29 11.45 10.89 10.93 865,933 -0.36(-3.22%)
Jan 02, 2008 11.63 11.68 11.15 11.29 620,886 -0.34(-2.92%)
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.