Skip to main content

C S G Sys Intl (NQ: CSGS )

39.87 -0.24 (-0.60%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 15.33 15.48 14.88 14.90 276,566 -0.59(-3.82%)
Jul 29, 2010 15.44 15.74 15.13 15.49 268,980 +0.06(+0.36%)
Jul 28, 2010 15.24 15.65 15.24 15.44 604,893 +0.22(+1.45%)
Jul 27, 2010 15.57 15.70 15.20 15.21 383,301 -0.24(-1.53%)
Jul 26, 2010 15.33 15.47 15.14 15.45 168,568 +0.19(+1.24%)
Jul 23, 2010 14.96 15.32 14.87 15.26 169,285 +0.21(+1.42%)
Jul 22, 2010 14.60 15.10 14.41 15.05 309,349 +0.66(+4.56%)
Jul 21, 2010 14.74 14.86 14.39 14.39 192,341 -0.24(-1.62%)
Jul 20, 2010 14.32 14.65 14.16 14.63 339,322 +0.13(+0.87%)
Jul 19, 2010 14.31 14.52 14.18 14.50 201,154 +0.26(+1.83%)
Jul 16, 2010 14.86 14.97 14.22 14.24 221,132 -0.73(-4.85%)
Jul 15, 2010 15.37 15.37 14.85 14.97 109,866 -0.40(-2.62%)
Jul 14, 2010 15.14 15.41 15.11 15.37 235,404 +0.17(+1.09%)
Jul 13, 2010 14.79 15.22 14.73 15.21 183,257 +0.62(+4.28%)
Jul 12, 2010 14.74 14.80 14.55 14.58 139,857 -0.17(-1.12%)
Jul 09, 2010 14.69 14.76 14.52 14.75 107,051 +0.09(+0.59%)
Jul 08, 2010 14.43 14.71 14.37 14.66 666,274 +0.29(+2.03%)
Jul 07, 2010 14.02 14.39 13.82 14.37 214,080 +0.43(+3.06%)
Jul 06, 2010 14.37 14.38 13.87 13.94 270,075 -0.26(-1.84%)
Jul 02, 2010 14.42 14.42 14.08 14.20 136,104 -0.15(-1.05%)
Jul 01, 2010 14.55 14.64 14.09 14.35 318,725 -0.13(-0.87%)
Jun 30, 2010 14.93 15.11 14.44 14.48 334,215 -0.41(-2.76%)
Jun 29, 2010 15.21 15.21 14.79 14.89 272,421 -0.48(-3.13%)
Jun 25, 2010 14.84 15.43 14.73 15.37 1,004,595 +0.55(+3.73%)
Jun 24, 2010 15.09 15.17 14.79 14.82 153,113 -0.36(-2.34%)
Jun 23, 2010 15.40 15.59 15.17 15.18 225,196 -0.27(-1.74%)
Jun 22, 2010 15.67 15.99 15.41 15.44 259,399 -0.12(-0.76%)
Jun 21, 2010 16.04 16.15 15.54 15.56 279,356 -0.39(-2.43%)
Jun 18, 2010 15.97 16.09 15.74 15.95 542,543 +0.06(+0.40%)
Jun 17, 2010 15.80 15.91 15.61 15.89 280,843 +0.21(+1.31%)
Jun 16, 2010 15.66 15.85 15.58 15.68 207,472 -0.06(-0.40%)
Jun 15, 2010 15.43 15.79 15.34 15.74 148,857 +0.35(+2.26%)
Jun 14, 2010 15.53 15.61 15.25 15.40 208,139 -0.06(-0.36%)
Jun 11, 2010 14.99 15.48 14.99 15.45 172,021 +0.32(+2.14%)
Jun 10, 2010 15.04 15.15 14.88 15.13 218,282 +0.22(+1.48%)
Jun 09, 2010 14.89 15.17 14.74 14.91 263,351 +0.06(+0.37%)
Jun 08, 2010 15.08 15.14 14.65 14.85 372,142 -0.23(-1.52%)
Jun 07, 2010 15.57 15.61 15.06 15.08 288,168 -0.39(-2.55%)
Jun 04, 2010 15.89 15.97 15.44 15.48 223,284 -0.68(-4.21%)
Jun 03, 2010 16.12 16.44 15.95 16.16 411,799 -0.03(-0.20%)
Jun 02, 2010 15.94 16.19 15.58 16.19 322,092 +0.22(+1.39%)
Jun 01, 2010 16.09 16.35 15.97 15.97 298,974 -0.24(-1.51%)
May 28, 2010 16.40 16.41 16.13 16.21 283,707 -0.19(-1.16%)
May 27, 2010 16.09 16.42 15.85 16.40 236,908 +0.56(+3.54%)
May 26, 2010 15.93 16.23 15.74 15.84 338,280 -0.04(-0.25%)
May 25, 2010 16.06 16.12 15.74 15.88 212,916 -0.26(-1.62%)
May 24, 2010 16.04 16.25 15.86 16.14 238,537 +0.04(+0.25%)
May 21, 2010 16.21 16.40 15.96 16.10 503,807 -0.36(-2.21%)
May 20, 2010 16.80 16.98 16.44 16.46 313,377 -0.68(-3.96%)
May 19, 2010 17.28 17.45 16.99 17.14 225,109 -0.23(-1.32%)
May 18, 2010 17.80 17.81 17.17 17.37 382,541 -0.24(-1.35%)
May 17, 2010 17.67 17.85 17.21 17.61 249,452 -0.08(-0.45%)
May 14, 2010 17.50 17.69 17.19 17.69 329,740 +0.11(+0.63%)
May 13, 2010 17.62 17.94 17.44 17.58 306,045 -0.17(-0.94%)
May 12, 2010 17.24 17.83 16.88 17.74 351,788 +0.48(+2.79%)
May 11, 2010 17.45 17.77 16.98 17.26 373,719 +0.03(+0.18%)
May 10, 2010 17.08 17.49 17.03 17.23 344,855 +0.37(+2.20%)
May 07, 2010 17.16 17.37 16.42 16.86 520,186 -0.41(-2.38%)
May 06, 2010 17.67 17.92 16.61 17.27 397,579 -0.49(-2.76%)
May 05, 2010 17.77 17.94 17.62 17.76 492,294 -0.24(-1.36%)
May 04, 2010 17.90 18.15 17.66 18.00 299,327 -0.08(-0.44%)
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.