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 (%)
Jul 31, 2008 13.75 14.38 13.73 14.01 652,312 +0.08(+0.57%)
Jul 30, 2008 14.05 14.21 13.63 13.93 618,766 -0.03(-0.23%)
Jul 29, 2008 13.97 14.15 13.55 13.97 715,781 +0.20(+1.43%)
Jul 28, 2008 13.97 14.22 13.56 13.77 668,507 -0.21(-1.53%)
Jul 25, 2008 13.48 14.38 13.31 13.98 1,340,508 +0.94(+7.21%)
Jul 24, 2008 13.40 13.54 12.95 13.04 997,310 -0.34(-2.54%)
Jul 23, 2008 12.43 13.43 12.24 13.38 1,651,671 +1.13(+9.22%)
Jul 22, 2008 11.88 12.40 11.67 12.25 917,440 +0.21(+1.71%)
Jul 21, 2008 11.78 12.06 11.65 12.05 690,182 +0.24(+2.07%)
Jul 18, 2008 11.75 12.01 11.48 11.80 572,987 +0.00(+0.00%)
Jul 17, 2008 11.72 12.09 11.45 11.80 753,379 +0.17(+1.49%)
Jul 16, 2008 11.69 11.96 11.26 11.63 1,545,716 -0.57(-4.66%)
Jul 15, 2008 10.91 12.46 10.66 12.20 2,418,417 +2.12(+21.00%)
Jul 14, 2008 9.305 10.58 9.305 10.08 2,184,940 +1.00(+10.96%)
Jul 11, 2008 8.989 9.155 8.839 9.084 385,699 +0.00(+0.00%)
Jul 10, 2008 9.028 9.281 8.949 9.084 229,907 +0.04(+0.44%)
Jul 09, 2008 9.313 9.313 8.886 9.044 264,802 -0.24(-2.64%)
Jul 08, 2008 8.973 9.305 8.791 9.289 364,461 +0.32(+3.52%)
Jul 07, 2008 9.044 9.123 8.705 8.973 524,778 -0.02(-0.26%)
Jul 04, 2008 8.847 9.123 8.689 8.997 224,757 +0.00(+0.00%)
Jul 03, 2008 8.847 9.123 8.689 8.997 224,757 +0.18(+2.06%)
Jul 02, 2008 8.752 8.981 8.705 8.815 508,424 +0.06(+0.72%)
Jul 01, 2008 8.634 8.934 8.594 8.752 509,324 +0.05(+0.54%)
Jun 30, 2008 8.586 8.894 8.586 8.705 521,843 -0.09(-0.99%)
Jun 27, 2008 8.926 9.076 8.787 8.791 806,226 -0.12(-1.33%)
Jun 26, 2008 8.965 8.965 8.689 8.910 475,824 -0.07(-0.79%)
Jun 25, 2008 8.839 9.179 8.839 8.981 521,969 +0.17(+1.88%)
Jun 24, 2008 8.788 8.949 8.720 8.815 493,815 -0.09(-0.98%)
Jun 23, 2008 9.115 9.273 8.847 8.902 680,899 -0.22(-2.42%)
Jun 20, 2008 9.471 9.510 9.122 9.123 4,777,588 -0.41(-4.31%)
Jun 19, 2008 9.487 9.700 9.281 9.534 303,582 +0.04(+0.42%)
Jun 18, 2008 9.400 9.558 9.234 9.495 358,163 +0.03(+0.33%)
Jun 17, 2008 9.684 9.684 9.392 9.463 288,872 -0.16(-1.64%)
Jun 16, 2008 9.463 9.629 9.321 9.621 380,176 +0.13(+1.42%)
Jun 13, 2008 9.431 9.487 9.210 9.487 392,850 +0.10(+1.09%)
Jun 12, 2008 9.439 9.724 9.376 9.384 195,669 +0.03(+0.34%)
Jun 11, 2008 9.692 9.692 9.352 9.352 274,665 -0.33(-3.43%)
Jun 10, 2008 9.589 9.779 9.487 9.684 398,110 +0.02(+0.16%)
Jun 09, 2008 9.739 9.834 9.518 9.668 321,684 -0.06(-0.65%)
Jun 06, 2008 10.14 10.19 9.724 9.731 513,319 -0.52(-5.08%)
Jun 05, 2008 10.23 10.43 10.17 10.25 390,886 +0.03(+0.31%)
Jun 04, 2008 10.17 10.38 10.09 10.22 385,607 -0.01(-0.08%)
Jun 03, 2008 10.35 10.55 10.08 10.23 463,908 -0.08(-0.77%)
Jun 02, 2008 10.48 10.65 10.11 10.31 281,450 -0.18(-1.73%)
May 30, 2008 10.76 10.76 10.43 10.49 568,562 -0.27(-2.50%)
May 29, 2008 10.53 10.90 10.53 10.76 409,741 +0.21(+1.95%)
May 28, 2008 10.79 10.79 10.45 10.55 327,018 -0.09(-0.82%)
May 27, 2008 10.17 10.65 9.992 10.64 481,654 +0.51(+5.07%)
May 26, 2008 10.20 10.20 9.945 10.13 362,703 +0.00(+0.00%)
May 23, 2008 10.20 10.20 9.945 10.13 362,703 -0.13(-1.23%)
May 22, 2008 10.16 10.43 10.06 10.25 272,171 +0.16(+1.57%)
May 21, 2008 10.13 10.43 10.00 10.09 598,902 +0.00(+0.00%)
May 20, 2008 9.905 10.20 9.905 10.09 435,212 +0.15(+1.51%)
May 19, 2008 10.11 10.20 9.858 9.945 384,027 -0.17(-1.72%)
May 16, 2008 10.14 10.27 9.913 10.12 368,650 +0.02(+0.16%)
May 15, 2008 10.02 10.16 9.882 10.10 215,397 +0.06(+0.63%)
May 14, 2008 10.09 10.21 10.00 10.04 257,535 -0.02(-0.24%)
May 13, 2008 9.984 10.12 9.909 10.06 378,208 +0.10(+1.03%)
May 12, 2008 9.850 10.06 9.842 9.961 284,723 +0.16(+1.61%)
May 09, 2008 9.787 10.03 9.700 9.803 219,826 -0.11(-1.12%)
May 08, 2008 9.889 9.976 9.706 9.913 301,326 +0.04(+0.40%)
May 07, 2008 10.06 10.27 9.826 9.874 297,934 -0.19(-1.88%)
May 06, 2008 9.937 10.19 9.787 10.06 408,392 +0.06(+0.63%)
May 05, 2008 9.945 10.02 9.766 10.00 590,026 +0.07(+0.72%)
May 02, 2008 10.37 10.37 9.755 9.929 749,604 -0.39(-3.75%)
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.