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 8.942 9.179 8.934 8.981 372,019 +0.07(+0.80%)
Mar 28, 2008 8.902 9.044 8.886 8.910 360,792 -0.04(-0.44%)
Mar 27, 2008 8.981 9.115 8.855 8.949 395,403 -0.02(-0.26%)
Mar 26, 2008 8.878 9.258 8.757 8.973 547,871 +0.04(+0.44%)
Mar 25, 2008 9.013 9.250 8.807 8.934 351,411 -0.09(-1.05%)
Mar 24, 2008 8.760 9.321 8.507 9.028 401,077 +0.34(+3.91%)
Mar 21, 2008 8.681 8.736 8.420 8.689 954,021 +0.00(+0.00%)
Mar 20, 2008 8.681 8.736 8.420 8.689 954,021 +0.09(+1.01%)
Mar 19, 2008 8.641 8.997 8.562 8.602 513,654 -0.01(-0.09%)
Mar 18, 2008 8.397 8.626 8.286 8.610 392,084 +0.28(+3.32%)
Mar 17, 2008 8.373 8.547 8.318 8.333 309,436 -0.15(-1.77%)
Mar 14, 2008 9.013 9.068 8.436 8.483 747,980 -0.47(-5.21%)
Mar 13, 2008 8.823 9.044 8.720 8.949 429,493 +0.03(+0.35%)
Mar 12, 2008 9.052 9.250 8.784 8.918 687,875 -0.10(-1.14%)
Mar 11, 2008 8.855 9.155 8.641 9.021 692,992 +0.33(+3.82%)
Mar 10, 2008 8.689 8.815 8.689 8.689 522,912 +0.02(+0.27%)
Mar 07, 2008 8.646 8.847 8.618 8.665 601,071 -0.03(-0.36%)
Mar 06, 2008 8.784 9.360 8.689 8.697 979,830 +0.16(+1.85%)
Mar 05, 2008 8.570 8.610 8.412 8.539 384,531 +0.01(+0.09%)
Mar 04, 2008 8.562 8.697 8.436 8.531 1,153,991 -0.06(-0.74%)
Mar 03, 2008 8.981 9.021 8.491 8.594 1,042,321 -0.37(-4.14%)
Feb 29, 2008 9.092 9.163 8.886 8.965 978,767 -0.21(-2.32%)
Feb 28, 2008 9.179 9.329 9.100 9.179 651,121 -0.07(-0.77%)
Feb 27, 2008 9.289 9.463 9.210 9.250 528,791 -0.06(-0.68%)
Feb 26, 2008 9.337 9.479 9.242 9.313 403,104 -0.02(-0.17%)
Feb 25, 2008 9.289 9.360 9.171 9.329 466,266 +0.02(+0.17%)
Feb 22, 2008 9.218 9.344 9.005 9.313 584,714 +0.13(+1.46%)
Feb 21, 2008 9.755 9.866 9.163 9.179 644,981 -0.52(-5.37%)
Feb 20, 2008 9.534 9.747 9.526 9.700 379,339 +0.14(+1.49%)
Feb 19, 2008 9.637 9.724 9.471 9.558 471,045 -0.06(-0.66%)
Feb 18, 2008 9.645 9.731 9.542 9.621 467,590 +0.00(+0.00%)
Feb 15, 2008 9.645 9.731 9.542 9.621 467,432 -0.08(-0.81%)
Feb 14, 2008 9.889 9.953 9.566 9.700 809,721 -0.21(-2.07%)
Feb 13, 2008 9.692 9.945 9.621 9.905 420,866 +0.30(+3.13%)
Feb 12, 2008 9.621 9.787 9.479 9.605 717,650 +0.02(+0.16%)
Feb 11, 2008 9.566 9.668 9.408 9.589 491,663 +0.02(+0.17%)
Feb 08, 2008 9.676 9.826 9.487 9.573 367,729 -0.14(-1.46%)
Feb 07, 2008 9.692 9.889 9.518 9.716 890,947 -0.02(-0.16%)
Feb 06, 2008 9.803 10.03 9.724 9.731 499,325 -0.01(-0.08%)
Feb 05, 2008 9.905 10.09 9.739 9.739 619,242 -0.32(-3.14%)
Feb 04, 2008 10.06 10.28 10.02 10.06 630,048 -0.05(-0.47%)
Feb 01, 2008 10.06 10.16 9.866 10.10 694,216 +0.02(+0.24%)
Jan 31, 2008 9.810 10.15 9.810 10.08 920,064 +0.09(+0.87%)
Jan 30, 2008 10.66 10.71 9.874 9.992 1,044,292 -0.62(-5.81%)
Jan 29, 2008 10.43 10.65 10.18 10.61 748,601 +0.39(+3.79%)
Jan 28, 2008 9.961 10.25 9.953 10.22 699,956 +0.17(+1.65%)
Jan 25, 2008 10.47 10.47 10.02 10.06 699,678 -0.36(-3.41%)
Jan 24, 2008 10.43 10.53 10.35 10.41 694,203 -0.13(-1.27%)
Jan 23, 2008 9.866 10.58 9.810 10.55 842,309 +0.39(+3.89%)
Jan 22, 2008 10.21 10.55 9.874 10.15 797,633 -0.12(-1.15%)
Jan 21, 2008 10.22 10.33 10.04 10.27 1,262,249 +0.00(+0.00%)
Jan 18, 2008 10.22 10.33 10.04 10.27 1,262,249 +0.13(+1.25%)
Jan 17, 2008 10.30 10.30 10.02 10.14 997,570 -0.16(-1.53%)
Jan 16, 2008 9.866 10.47 9.866 10.30 953,218 +0.43(+4.40%)
Jan 15, 2008 10.08 10.17 9.866 9.866 629,632 -0.33(-3.25%)
Jan 14, 2008 10.19 10.30 10.15 10.20 883,453 +0.01(+0.08%)
Jan 11, 2008 10.54 10.54 10.19 10.19 578,031 -0.40(-3.80%)
Jan 10, 2008 10.37 10.68 10.21 10.59 854,240 +0.17(+1.59%)
Jan 09, 2008 10.39 10.75 10.18 10.43 1,075,583 +0.01(+0.08%)
Jan 08, 2008 10.96 11.09 10.41 10.42 1,100,515 -0.53(-4.83%)
Jan 07, 2008 10.43 11.00 10.36 10.95 1,427,268 +0.58(+5.64%)
Jan 04, 2008 10.86 10.94 10.36 10.36 773,130 -0.56(-5.13%)
Jan 03, 2008 11.29 11.45 10.88 10.92 866,025 -0.36(-3.22%)
Jan 02, 2008 11.63 11.67 11.15 11.29 620,952 -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.