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 )

41.34 +1.45 (+3.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 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 14.01 652,243 +0.08(+0.57%)
Jul 30, 2008 14.05 14.21 13.63 13.94 618,700 -0.03(-0.23%)
Jul 29, 2008 13.97 14.16 13.55 13.97 715,706 +0.20(+1.43%)
Jul 28, 2008 13.97 14.22 13.56 13.77 668,436 -0.21(-1.53%)
Jul 25, 2008 13.48 14.39 13.31 13.98 1,340,366 +0.94(+7.21%)
Jul 24, 2008 13.41 13.54 12.95 13.04 997,204 -0.34(-2.54%)
Jul 23, 2008 12.43 13.43 12.24 13.38 1,651,496 +1.13(+9.22%)
Jul 22, 2008 11.88 12.40 11.68 12.25 917,342 +0.21(+1.70%)
Jul 21, 2008 11.78 12.06 11.65 12.05 690,109 +0.24(+2.08%)
Jul 18, 2008 11.75 12.01 11.48 11.80 572,926 +0.00(+0.00%)
Jul 17, 2008 11.72 12.09 11.45 11.80 753,299 +0.17(+1.49%)
Jul 16, 2008 11.69 11.96 11.27 11.63 1,545,552 -0.57(-4.66%)
Jul 15, 2008 10.91 12.47 10.66 12.20 2,418,161 +2.12(+21.00%)
Jul 14, 2008 9.306 10.59 9.306 10.08 2,184,709 +1.00(+10.96%)
Jul 11, 2008 8.990 9.156 8.840 9.085 385,659 +0.00(+0.00%)
Jul 10, 2008 9.029 9.282 8.950 9.085 229,883 +0.04(+0.44%)
Jul 09, 2008 9.314 9.314 8.887 9.045 264,774 -0.24(-2.64%)
Jul 08, 2008 8.974 9.306 8.792 9.290 364,422 +0.32(+3.52%)
Jul 07, 2008 9.045 9.124 8.706 8.974 524,722 -0.02(-0.26%)
Jul 04, 2008 8.848 9.124 8.690 8.998 224,733 +0.00(+0.00%)
Jul 03, 2008 8.848 9.124 8.690 8.998 224,733 +0.18(+2.06%)
Jul 02, 2008 8.753 8.982 8.706 8.816 508,370 +0.06(+0.72%)
Jul 01, 2008 8.634 8.935 8.595 8.753 509,270 +0.05(+0.54%)
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%)
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.