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 )

39.83 -0.28 (-0.71%)
Streaming Delayed Price Updated: 3:10 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 (%)
Jun 30, 2008 8.587 8.895 8.587 8.706 521,788 -0.09(-0.99%)
Jun 27, 2008 8.927 9.077 8.787 8.792 806,140 -0.12(-1.33%)
Jun 26, 2008 8.966 8.966 8.690 8.911 475,774 -0.07(-0.79%)
Jun 25, 2008 8.840 9.180 8.840 8.982 521,913 +0.17(+1.88%)
Jun 24, 2008 8.788 8.950 8.721 8.816 493,763 -0.09(-0.98%)
Jun 23, 2008 9.116 9.274 8.848 8.903 680,827 -0.22(-2.42%)
Jun 20, 2008 9.472 9.511 9.123 9.124 4,777,082 -0.41(-4.31%)
Jun 19, 2008 9.488 9.701 9.282 9.535 303,550 +0.04(+0.42%)
Jun 18, 2008 9.401 9.559 9.235 9.495 358,125 +0.03(+0.33%)
Jun 17, 2008 9.685 9.685 9.393 9.464 288,842 -0.16(-1.64%)
Jun 16, 2008 9.464 9.630 9.322 9.622 380,136 +0.13(+1.42%)
Jun 13, 2008 9.432 9.488 9.211 9.488 392,808 +0.10(+1.09%)
Jun 12, 2008 9.440 9.725 9.377 9.385 195,649 +0.03(+0.34%)
Jun 11, 2008 9.693 9.693 9.353 9.353 274,636 -0.33(-3.43%)
Jun 10, 2008 9.590 9.780 9.488 9.685 398,068 +0.02(+0.16%)
Jun 09, 2008 9.740 9.835 9.519 9.669 321,650 -0.06(-0.65%)
Jun 06, 2008 10.14 10.19 9.725 9.732 513,265 -0.52(-5.08%)
Jun 05, 2008 10.23 10.44 10.17 10.25 390,845 +0.03(+0.31%)
Jun 04, 2008 10.17 10.38 10.10 10.22 385,566 -0.01(-0.08%)
Jun 03, 2008 10.35 10.55 10.08 10.23 463,858 -0.08(-0.77%)
Jun 02, 2008 10.48 10.65 10.11 10.31 281,420 -0.18(-1.73%)
May 30, 2008 10.76 10.76 10.44 10.49 568,502 -0.27(-2.50%)
May 29, 2008 10.53 10.90 10.53 10.76 409,697 +0.21(+1.95%)
May 28, 2008 10.79 10.79 10.45 10.55 326,983 -0.09(-0.82%)
May 27, 2008 10.17 10.65 9.993 10.64 481,603 +0.51(+5.07%)
May 26, 2008 10.20 10.20 9.946 10.13 362,664 +0.00(+0.00%)
May 23, 2008 10.20 10.20 9.946 10.13 362,664 -0.13(-1.23%)
May 22, 2008 10.16 10.43 10.06 10.25 272,142 +0.16(+1.56%)
May 21, 2008 10.13 10.43 10.00 10.10 598,839 +0.00(+0.00%)
May 20, 2008 9.906 10.20 9.906 10.10 435,166 +0.15(+1.51%)
May 19, 2008 10.11 10.20 9.859 9.946 383,986 -0.17(-1.72%)
May 16, 2008 10.14 10.27 9.914 10.12 368,611 +0.02(+0.16%)
May 15, 2008 10.02 10.16 9.883 10.10 215,375 +0.06(+0.63%)
May 14, 2008 10.09 10.21 10.00 10.04 257,508 -0.02(-0.24%)
May 13, 2008 9.985 10.12 9.910 10.06 378,168 +0.10(+1.03%)
May 12, 2008 9.851 10.06 9.843 9.962 284,693 +0.16(+1.61%)
May 09, 2008 9.788 10.03 9.701 9.804 219,803 -0.11(-1.12%)
May 08, 2008 9.890 9.977 9.707 9.914 301,294 +0.04(+0.40%)
May 07, 2008 10.06 10.27 9.827 9.875 297,903 -0.19(-1.88%)
May 06, 2008 9.938 10.19 9.788 10.06 408,349 +0.06(+0.63%)
May 05, 2008 9.946 10.02 9.767 10.00 589,964 +0.07(+0.72%)
May 02, 2008 10.37 10.37 9.756 9.930 749,524 -0.39(-3.75%)
May 01, 2008 9.630 10.32 9.630 10.32 638,888 +0.76(+7.93%)
Apr 30, 2008 9.701 9.827 9.519 9.559 368,802 -0.10(-1.06%)
Apr 29, 2008 9.590 9.709 9.488 9.661 388,814 +0.08(+0.82%)
Apr 28, 2008 9.685 9.701 9.480 9.582 418,676 -0.13(-1.30%)
Apr 25, 2008 9.969 9.969 9.582 9.709 483,934 -0.17(-1.76%)
Apr 24, 2008 9.677 9.890 9.527 9.883 724,610 +0.11(+1.13%)
Apr 23, 2008 9.930 9.946 9.448 9.772 974,851 +0.41(+4.39%)
Apr 22, 2008 9.661 9.661 9.148 9.361 728,439 -0.36(-3.74%)
Apr 21, 2008 9.906 9.938 9.345 9.725 673,392 -0.24(-2.38%)
Apr 18, 2008 9.219 9.993 9.219 9.962 774,396 +0.92(+10.13%)
Apr 17, 2008 8.919 9.227 8.919 9.045 325,959 +0.06(+0.70%)
Apr 16, 2008 8.919 9.156 8.887 8.982 381,660 +0.15(+1.70%)
Apr 15, 2008 8.729 8.919 8.571 8.832 239,424 +0.17(+1.91%)
Apr 14, 2008 8.642 8.808 8.540 8.666 431,535 -0.01(-0.09%)
Apr 11, 2008 8.678 8.966 8.587 8.674 543,784 -0.39(-4.27%)
Apr 10, 2008 8.974 9.322 8.848 9.061 491,943 +0.10(+1.15%)
Apr 09, 2008 9.085 9.243 8.848 8.958 307,227 -0.09(-1.05%)
Apr 08, 2008 9.037 9.164 8.927 9.053 291,487 -0.01(-0.09%)
Apr 07, 2008 9.124 9.172 9.029 9.061 202,272 -0.03(-0.35%)
Apr 04, 2008 9.101 9.235 8.903 9.093 294,095 +0.03(+0.35%)
Apr 03, 2008 9.101 9.211 9.037 9.061 324,793 -0.08(-0.86%)
Apr 02, 2008 9.259 9.338 9.085 9.140 539,667 -0.23(-2.45%)
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.