Skip to main content

C S G Sys Intl (NQ: CSGS )

40.48 -0.22 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 46.63 47.42 46.05 46.18 269,080 -0.41(-0.87%)
Jul 30, 2019 46.85 46.89 46.50 46.59 163,445 -0.50(-1.07%)
Jul 29, 2019 46.89 47.51 46.54 47.09 365,151 +0.37(+0.79%)
Jul 26, 2019 46.38 46.97 46.18 46.72 202,383 +0.51(+1.11%)
Jul 25, 2019 45.56 46.24 45.22 46.21 270,807 +0.63(+1.38%)
Jul 24, 2019 44.22 45.64 43.66 45.58 353,226 +1.36(+3.08%)
Jul 23, 2019 44.19 44.22 42.96 44.22 118,084 +0.26(+0.59%)
Jul 22, 2019 43.97 44.18 43.72 43.95 288,222 +0.15(+0.35%)
Jul 19, 2019 44.19 44.57 43.72 43.80 156,004 -0.41(-0.94%)
Jul 18, 2019 43.64 44.22 43.42 44.22 325,688 +0.60(+1.38%)
Jul 17, 2019 44.13 44.15 43.50 43.61 209,784 -0.48(-1.08%)
Jul 16, 2019 44.22 44.55 44.06 44.09 212,538 -0.06(-0.14%)
Jul 15, 2019 44.17 44.23 43.68 44.15 176,494 +0.15(+0.35%)
Jul 12, 2019 43.83 44.04 43.15 44.00 153,341 +0.38(+0.87%)
Jul 11, 2019 44.68 44.86 43.51 43.62 183,718 -0.91(-2.04%)
Jul 10, 2019 44.30 44.80 44.18 44.53 214,218 +0.33(+0.75%)
Jul 09, 2019 44.17 44.38 43.91 44.20 187,152 -0.08(-0.18%)
Jul 08, 2019 44.33 44.68 43.67 44.28 117,860 -0.08(-0.18%)
Jul 05, 2019 44.27 44.94 43.88 44.36 150,900 -0.07(-0.16%)
Jul 03, 2019 44.12 44.53 43.97 44.43 80,332 +0.51(+1.17%)
Jul 02, 2019 43.98 44.34 43.58 43.92 213,397 -0.07(-0.16%)
Jul 01, 2019 44.52 44.92 43.86 43.99 263,643 -0.02(-0.04%)
Jun 28, 2019 43.76 44.10 43.03 44.01 575,528 +0.23(+0.51%)
Jun 27, 2019 43.78 44.08 43.67 43.78 224,606 +0.26(+0.60%)
Jun 26, 2019 43.52 44.04 43.47 43.52 178,904 +0.21(+0.48%)
Jun 25, 2019 43.43 43.62 43.13 43.31 269,822 -0.04(-0.08%)
Jun 24, 2019 43.71 43.86 43.31 43.35 213,026 -0.35(-0.80%)
Jun 21, 2019 43.88 44.34 43.49 43.70 318,998 -0.25(-0.57%)
Jun 20, 2019 44.02 44.09 43.64 43.95 259,709 +0.37(+0.85%)
Jun 19, 2019 43.34 43.64 42.95 43.58 233,622 +0.32(+0.75%)
Jun 18, 2019 42.76 43.45 42.41 43.26 183,786 +0.78(+1.82%)
Jun 17, 2019 42.66 42.90 42.08 42.49 152,840 -0.06(-0.15%)
Jun 14, 2019 42.64 43.02 42.36 42.55 124,159 -0.08(-0.19%)
Jun 13, 2019 42.81 42.92 42.44 42.63 93,099 -0.09(-0.21%)
Jun 12, 2019 42.32 42.80 41.84 42.72 124,942 +0.42(+1.00%)
Jun 11, 2019 42.36 42.81 41.68 42.30 280,146 +0.14(+0.32%)
Jun 10, 2019 41.94 42.71 41.94 42.16 87,421 +0.33(+0.80%)
Jun 07, 2019 41.03 42.03 41.03 41.83 267,736 +1.05(+2.59%)
Jun 06, 2019 40.93 41.24 40.56 40.77 219,142 -0.10(-0.24%)
Jun 05, 2019 41.41 41.51 40.76 40.87 143,944 -0.36(-0.87%)
Jun 04, 2019 39.97 41.25 39.84 41.23 129,294 +1.45(+3.65%)
Jun 03, 2019 40.45 40.75 39.62 39.78 197,937 -0.44(-1.09%)
May 31, 2019 40.28 40.28 39.68 40.22 161,576 -0.22(-0.55%)
May 30, 2019 40.64 40.65 39.89 40.45 185,962 +0.01(+0.02%)
May 29, 2019 40.29 40.59 39.92 40.44 144,437 +0.08(+0.20%)
May 28, 2019 40.92 40.92 40.01 40.36 229,601 -0.34(-0.84%)
May 24, 2019 40.87 41.03 40.39 40.70 224,468 +0.14(+0.35%)
May 23, 2019 40.98 41.25 40.16 40.55 167,757 -0.72(-1.74%)
May 22, 2019 41.13 41.61 41.13 41.27 195,589 +0.12(+0.28%)
May 21, 2019 41.21 41.61 41.15 41.15 253,009 +0.21(+0.50%)
May 20, 2019 40.72 41.27 40.57 40.95 103,459 +0.15(+0.37%)
May 17, 2019 41.31 41.57 40.73 40.79 241,528 -0.78(-1.88%)
May 16, 2019 41.49 41.95 41.44 41.58 229,199 +0.30(+0.72%)
May 15, 2019 40.35 41.33 40.35 41.28 144,309 +0.80(+1.97%)
May 14, 2019 40.53 40.93 40.36 40.48 142,027 -0.04(-0.09%)
May 13, 2019 41.06 41.15 40.45 40.52 131,219 -1.03(-2.48%)
May 10, 2019 41.47 41.70 40.82 41.55 129,239 +0.12(+0.28%)
May 09, 2019 41.33 41.73 41.16 41.43 175,595 -0.19(-0.45%)
May 08, 2019 41.56 42.10 41.00 41.62 249,659 +0.07(+0.17%)
May 07, 2019 42.18 42.53 41.31 41.55 149,919 -0.90(-2.11%)
May 06, 2019 40.94 42.70 40.71 42.44 247,230 +0.93(+2.25%)
May 03, 2019 42.71 42.82 41.20 41.51 343,002 -1.48(-3.44%)
May 02, 2019 42.04 44.62 40.90 42.99 525,725 +2.96(+7.39%)
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.