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 )

39.89 -0.22 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
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.