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, 2016 34.65 36.17 33.90 34.20 266,217 -0.53(-1.52%)
Jul 28, 2016 34.89 36.18 34.41 34.72 118,568 -0.06(-0.17%)
Jul 27, 2016 35.44 35.44 34.72 34.78 224,445 -0.46(-1.30%)
Jul 26, 2016 35.03 35.31 34.70 35.24 435,804 +0.23(+0.65%)
Jul 25, 2016 35.02 35.15 34.72 35.01 105,550 -0.03(-0.07%)
Jul 22, 2016 34.97 35.26 34.85 35.04 181,917 +0.14(+0.39%)
Jul 21, 2016 35.28 35.44 34.78 34.90 123,846 -0.42(-1.18%)
Jul 20, 2016 35.21 35.33 34.70 35.32 78,862 +0.32(+0.92%)
Jul 19, 2016 35.23 35.32 34.79 34.99 137,843 -0.15(-0.44%)
Jul 18, 2016 35.30 35.43 35.12 35.15 95,159 -0.16(-0.46%)
Jul 15, 2016 35.55 36.09 34.87 35.31 115,963 -0.09(-0.26%)
Jul 14, 2016 35.81 35.99 35.31 35.40 72,621 -0.14(-0.38%)
Jul 13, 2016 35.48 35.76 35.35 35.54 146,002 +0.18(+0.50%)
Jul 12, 2016 35.45 35.62 34.86 35.36 222,144 +0.17(+0.48%)
Jul 11, 2016 34.76 35.66 34.51 35.19 193,017 +0.40(+1.15%)
Jul 08, 2016 33.84 34.82 33.58 34.79 203,815 +1.21(+3.59%)
Jul 07, 2016 33.88 34.09 33.45 33.58 111,130 -0.31(-0.90%)
Jul 05, 2016 34.08 34.25 33.68 33.89 155,288 -0.38(-1.12%)
Jul 01, 2016 34.22 34.27 34.27 34.27 113,614 +0.03(+0.10%)
Jun 30, 2016 33.58 34.24 33.39 34.24 219,956 +0.73(+2.18%)
Jun 29, 2016 33.63 33.63 33.25 33.51 209,679 +0.23(+0.69%)
Jun 28, 2016 33.13 33.94 32.92 33.28 172,680 +0.45(+1.37%)
Jun 27, 2016 33.71 33.71 32.68 32.83 242,379 -1.20(-3.52%)
Jun 24, 2016 33.80 34.20 33.43 34.03 215,030 -0.93(-2.65%)
Jun 23, 2016 34.82 35.10 34.81 34.95 166,595 +0.30(+0.86%)
Jun 22, 2016 34.70 35.08 34.64 34.65 188,327 +0.09(+0.27%)
Jun 21, 2016 34.95 34.95 34.38 34.56 276,566 -0.21(-0.61%)
Jun 20, 2016 34.73 35.35 34.37 34.77 389,096 +0.48(+1.39%)
Jun 17, 2016 35.17 35.17 34.10 34.30 386,087 -0.76(-2.18%)
Jun 16, 2016 34.98 35.24 34.32 35.06 388,983 -0.02(-0.05%)
Jun 15, 2016 35.72 35.72 35.07 35.08 322,625 -0.51(-1.43%)
Jun 14, 2016 35.26 35.66 35.06 35.59 114,970 +0.30(+0.84%)
Jun 13, 2016 35.69 35.76 35.22 35.29 136,466 -0.39(-1.08%)
Jun 10, 2016 36.16 36.16 35.60 35.68 164,710 -0.76(-2.09%)
Jun 09, 2016 36.48 36.59 36.19 36.44 104,429 -0.14(-0.37%)
Jun 08, 2016 36.37 36.65 35.90 36.57 129,312 +0.27(+0.75%)
Jun 07, 2016 35.95 36.44 35.79 36.30 129,948 +0.36(+1.01%)
Jun 06, 2016 35.94 36.13 35.68 35.94 136,258 +0.02(+0.05%)
Jun 03, 2016 36.13 36.13 35.70 35.92 103,180 -0.18(-0.49%)
Jun 02, 2016 35.89 36.11 35.47 36.10 228,937 +0.10(+0.28%)
Jun 01, 2016 35.75 36.19 35.53 36.00 211,684 +0.05(+0.14%)
May 31, 2016 36.10 36.35 35.65 35.95 246,916 -0.11(-0.30%)
May 27, 2016 36.00 36.06 36.06 36.06 147,935 +0.18(+0.49%)
May 26, 2016 35.91 36.27 35.71 35.88 71,765 +0.14(+0.38%)
May 25, 2016 35.86 35.91 35.42 35.75 295,555 -0.14(-0.40%)
May 24, 2016 35.34 36.08 35.34 35.89 223,971 +0.82(+2.34%)
May 23, 2016 35.27 35.50 35.04 35.07 154,086 -0.13(-0.36%)
May 20, 2016 34.71 35.21 34.41 35.20 224,705 +0.71(+2.06%)
May 19, 2016 34.62 34.78 33.72 34.49 241,741 -0.19(-0.54%)
May 18, 2016 34.54 35.06 34.37 34.67 185,455 +0.01(+0.02%)
May 17, 2016 35.73 35.73 34.51 34.66 492,335 -1.12(-3.14%)
May 16, 2016 35.47 35.81 35.29 35.79 321,575 +0.52(+1.46%)
May 13, 2016 35.64 35.69 35.20 35.27 167,134 -0.30(-0.83%)
May 12, 2016 35.81 35.91 35.26 35.57 224,188 -0.04(-0.12%)
May 11, 2016 36.13 36.62 35.49 35.61 234,597 -0.52(-1.43%)
May 10, 2016 35.80 36.14 35.70 36.13 190,541 +0.51(+1.42%)
May 09, 2016 35.41 36.02 35.39 35.62 233,161 +0.07(+0.19%)
May 06, 2016 34.78 35.58 34.78 35.55 378,692 +0.68(+1.94%)
May 05, 2016 36.29 37.72 34.68 34.87 451,176 -2.35(-6.32%)
May 04, 2016 37.25 37.55 37.17 37.23 191,085 -0.21(-0.56%)
May 03, 2016 37.80 38.25 37.42 37.44 186,108 -0.68(-1.80%)
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.