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, 2016 37.87 38.87 37.87 38.19 568,306 +0.16(+0.42%)
Mar 30, 2016 37.55 38.13 37.53 38.03 538,355 +0.56(+1.49%)
Mar 29, 2016 36.73 37.66 35.71 37.47 665,535 +0.77(+2.10%)
Mar 28, 2016 35.69 36.85 35.63 36.70 455,958 +0.98(+2.75%)
Mar 24, 2016 35.44 35.72 35.72 35.72 606,995 +0.00(+0.00%)
Mar 23, 2016 35.89 35.97 35.58 35.72 554,467 -0.06(-0.17%)
Mar 22, 2016 35.67 35.86 35.53 35.78 498,173 +0.08(+0.24%)
Mar 21, 2016 35.96 36.02 35.62 35.69 466,901 -0.15(-0.42%)
Mar 18, 2016 35.98 36.02 35.71 35.85 589,993 +0.08(+0.24%)
Mar 17, 2016 34.55 35.97 34.55 35.76 576,664 +1.58(+4.63%)
Mar 16, 2016 33.45 34.25 33.25 34.18 458,163 +0.83(+2.48%)
Mar 15, 2016 32.98 33.62 32.98 33.35 672,876 +0.13(+0.38%)
Mar 14, 2016 31.80 33.28 31.66 33.23 758,612 +1.59(+5.04%)
Mar 11, 2016 30.92 32.92 30.92 31.63 1,846,315 +0.92(+2.99%)
Mar 10, 2016 34.50 34.54 29.88 30.71 3,741,644 -3.70(-10.76%)
Mar 09, 2016 32.30 34.61 31.63 34.42 2,142,988 +2.10(+6.51%)
Mar 08, 2016 32.26 32.48 32.14 32.31 208,720 +0.05(+0.16%)
Mar 07, 2016 32.21 32.40 31.98 32.26 150,691 -0.11(-0.34%)
Mar 04, 2016 32.26 32.57 32.05 32.37 199,234 +0.19(+0.58%)
Mar 03, 2016 32.41 32.47 32.09 32.19 247,425 -0.13(-0.39%)
Mar 02, 2016 32.35 32.40 31.39 32.31 628,806 -0.08(-0.26%)
Mar 01, 2016 32.06 32.44 32.05 32.40 275,995 +0.45(+1.42%)
Feb 29, 2016 32.20 32.62 30.87 31.94 299,933 -0.52(-1.61%)
Feb 26, 2016 33.11 33.18 32.43 32.46 164,918 -0.52(-1.58%)
Feb 25, 2016 32.19 32.99 31.94 32.99 319,573 +0.90(+2.81%)
Feb 24, 2016 31.48 32.23 31.35 32.09 364,245 +0.19(+0.61%)
Feb 23, 2016 32.04 32.24 31.73 31.89 222,740 -0.10(-0.32%)
Feb 22, 2016 31.65 32.20 31.65 31.99 373,854 +0.35(+1.12%)
Feb 19, 2016 31.82 32.03 30.76 31.64 311,282 -0.24(-0.77%)
Feb 18, 2016 32.14 32.14 31.84 31.88 336,348 -0.08(-0.24%)
Feb 17, 2016 31.80 32.14 31.80 31.96 368,074 +0.29(+0.93%)
Feb 16, 2016 31.84 32.24 31.42 31.66 568,707 +0.16(+0.51%)
Feb 12, 2016 31.66 31.50 31.50 31.50 407,140 +0.13(+0.40%)
Feb 11, 2016 30.94 31.57 30.44 31.38 240,644 +0.02(+0.05%)
Feb 10, 2016 31.54 32.11 31.35 31.36 882,583 -0.16(-0.51%)
Feb 09, 2016 31.67 32.51 31.37 31.52 320,372 -0.59(-1.83%)
Feb 08, 2016 31.24 32.27 31.24 32.11 497,179 +0.48(+1.52%)
Feb 05, 2016 31.54 31.98 31.06 31.63 504,831 -0.24(-0.77%)
Feb 04, 2016 29.64 32.04 28.73 31.88 1,025,728 +2.20(+7.40%)
Feb 03, 2016 29.17 29.79 28.87 29.68 909,055 +0.82(+2.86%)
Feb 02, 2016 29.33 29.59 28.81 28.85 735,481 -0.64(-2.17%)
Feb 01, 2016 29.30 29.77 29.23 29.49 552,219 +0.09(+0.31%)
Jan 29, 2016 29.40 29.75 28.48 29.40 674,160 +0.08(+0.29%)
Jan 28, 2016 29.08 29.54 28.87 29.32 195,991 +0.49(+1.69%)
Jan 27, 2016 29.59 29.93 28.82 28.83 285,028 -0.83(-2.81%)
Jan 26, 2016 29.84 30.99 28.88 29.66 377,692 -0.13(-0.42%)
Jan 25, 2016 29.81 30.39 27.37 29.79 516,301 -0.22(-0.73%)
Jan 22, 2016 29.12 30.02 29.10 30.01 498,445 +1.12(+3.87%)
Jan 21, 2016 28.74 29.03 28.53 28.89 561,799 +0.09(+0.32%)
Jan 20, 2016 27.40 28.96 27.31 28.80 417,613 +1.14(+4.11%)
Jan 19, 2016 27.85 27.89 27.43 27.66 612,722 -0.13(-0.45%)
Jan 15, 2016 27.76 27.79 27.79 27.79 397,871 -0.64(-2.25%)
Jan 14, 2016 28.35 28.88 28.18 28.43 255,531 +0.21(+0.75%)
Jan 13, 2016 28.60 28.96 27.97 28.21 320,094 -0.33(-1.15%)
Jan 12, 2016 28.55 28.60 28.07 28.54 384,641 +0.27(+0.95%)
Jan 11, 2016 28.98 29.05 28.22 28.27 307,938 -0.51(-1.78%)
Jan 08, 2016 29.46 29.69 28.51 28.79 408,270 -0.68(-2.31%)
Jan 07, 2016 29.39 29.91 29.21 29.47 349,885 -0.45(-1.49%)
Jan 06, 2016 28.96 29.98 28.96 29.91 315,007 +0.54(+1.83%)
Jan 05, 2016 29.48 29.56 28.72 29.38 263,769 -0.02(-0.06%)
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.