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 (%)
Jul 29, 2011 14.02 14.20 13.84 14.03 185,379 -0.09(-0.67%)
Jul 28, 2011 14.23 14.31 14.09 14.12 161,613 -0.09(-0.61%)
Jul 27, 2011 14.39 14.46 14.15 14.21 215,553 -0.21(-1.42%)
Jul 26, 2011 14.65 14.65 14.35 14.42 90,931 -0.23(-1.56%)
Jul 25, 2011 14.57 14.77 14.43 14.65 116,712 -0.02(-0.16%)
Jul 22, 2011 14.77 14.87 14.67 14.67 87,071 -0.18(-1.22%)
Jul 21, 2011 14.77 14.95 14.60 14.85 205,317 +0.17(+1.18%)
Jul 20, 2011 14.62 14.76 14.50 14.68 115,908 +0.09(+0.65%)
Jul 19, 2011 14.45 14.77 14.42 14.58 274,606 +0.22(+1.54%)
Jul 18, 2011 14.57 14.57 14.32 14.36 163,248 -0.23(-1.57%)
Jul 15, 2011 14.68 14.71 14.39 14.59 231,666 -0.02(-0.11%)
Jul 14, 2011 14.84 14.92 14.60 14.61 173,334 -0.18(-1.23%)
Jul 13, 2011 14.94 14.94 14.71 14.79 243,727 -0.06(-0.43%)
Jul 12, 2011 14.84 14.98 14.73 14.85 293,547 +0.00(+0.00%)
Jul 11, 2011 14.86 14.99 14.80 14.85 152,982 -0.09(-0.58%)
Jul 08, 2011 14.96 15.15 14.80 14.94 196,236 -0.13(-0.84%)
Jul 07, 2011 15.37 15.48 14.97 15.06 373,467 -0.13(-0.88%)
Jul 06, 2011 14.88 15.25 14.85 15.20 314,564 +0.34(+2.29%)
Jul 05, 2011 14.69 14.86 14.65 14.86 143,665 +0.10(+0.70%)
Jul 01, 2011 14.64 14.80 14.45 14.76 149,099 +0.16(+1.08%)
Jun 30, 2011 14.53 14.75 14.52 14.60 237,027 +0.11(+0.76%)
Jun 29, 2011 14.45 14.54 14.34 14.49 171,748 +0.07(+0.49%)
Jun 28, 2011 14.46 14.53 14.27 14.42 175,628 -0.02(-0.11%)
Jun 27, 2011 14.28 14.49 14.17 14.43 198,178 +0.18(+1.27%)
Jun 24, 2011 14.35 14.44 14.21 14.25 246,362 -0.11(-0.77%)
Jun 23, 2011 14.09 14.42 14.05 14.36 259,599 +0.13(+0.94%)
Jun 22, 2011 14.41 14.47 14.23 14.23 135,351 -0.28(-1.90%)
Jun 21, 2011 14.26 14.54 14.21 14.50 383,165 +0.38(+2.68%)
Jun 20, 2011 14.20 14.27 14.01 14.12 229,574 +0.09(+0.62%)
Jun 17, 2011 14.24 14.29 13.98 14.04 338,333 -0.15(-1.06%)
Jun 16, 2011 14.13 14.39 14.11 14.19 166,947 +0.05(+0.34%)
Jun 15, 2011 14.11 14.35 14.10 14.14 161,536 -0.09(-0.67%)
Jun 14, 2011 14.35 14.45 14.19 14.24 599,844 +0.04(+0.28%)
Jun 13, 2011 14.27 14.35 14.20 14.20 193,678 -0.05(-0.36%)
Jun 10, 2011 14.61 14.61 14.24 14.25 306,290 -0.41(-2.78%)
Jun 09, 2011 14.54 14.84 14.42 14.65 323,905 +0.13(+0.87%)
Jun 08, 2011 14.46 14.61 14.46 14.53 209,678 -0.05(-0.33%)
Jun 07, 2011 14.76 14.76 14.54 14.57 182,957 -0.06(-0.38%)
Jun 06, 2011 14.77 14.95 14.62 14.63 350,883 -0.13(-0.91%)
Jun 03, 2011 14.65 14.78 14.60 14.76 454,539 +0.05(+0.32%)
May 24, 2011 14.73 14.81 14.62 14.72 396,744 -0.01(-0.05%)
May 23, 2011 15.01 15.06 14.73 14.73 239,307 -0.43(-2.82%)
May 20, 2011 15.15 15.32 15.01 15.15 218,882 -0.10(-0.65%)
May 19, 2011 15.36 15.36 15.01 15.25 260,468 -0.04(-0.23%)
May 18, 2011 15.03 15.36 14.94 15.29 268,211 +0.26(+1.74%)
May 17, 2011 15.14 15.22 15.00 15.03 175,991 -0.15(-0.99%)
May 16, 2011 15.40 15.48 15.17 15.18 304,824 -0.29(-1.89%)
May 13, 2011 15.57 15.57 15.40 15.47 318,491 -0.09(-0.56%)
May 12, 2011 15.22 15.59 15.21 15.55 179,374 +0.28(+1.81%)
May 11, 2011 15.48 15.59 15.20 15.28 355,770 -0.27(-1.73%)
May 10, 2011 15.24 15.80 15.17 15.55 325,858 +0.36(+2.39%)
May 09, 2011 15.13 15.41 15.02 15.18 619,179 +0.06(+0.42%)
May 06, 2011 15.63 15.79 15.10 15.12 492,202 -0.42(-2.69%)
May 05, 2011 15.94 15.94 15.51 15.54 1,017,171 -0.62(-3.86%)
May 04, 2011 16.25 16.30 15.91 16.16 597,078 -0.43(-2.57%)
May 03, 2011 16.79 17.01 16.48 16.59 303,526 -0.27(-1.59%)
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.