Skip to main content

C S G Sys Intl (NQ: CSGS )

41.41 +0.07 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 46.64 47.42 46.05 46.19 269,052 -0.41(-0.87%)
Jul 30, 2019 46.85 46.90 46.51 46.59 163,428 -0.50(-1.07%)
Jul 29, 2019 46.90 47.52 46.54 47.10 365,113 +0.37(+0.79%)
Jul 26, 2019 46.38 46.98 46.19 46.73 202,362 +0.51(+1.11%)
Jul 25, 2019 45.56 46.25 45.22 46.21 270,778 +0.63(+1.38%)
Jul 24, 2019 44.23 45.64 43.67 45.58 353,188 +1.36(+3.08%)
Jul 23, 2019 44.19 44.23 42.97 44.22 118,072 +0.26(+0.59%)
Jul 22, 2019 43.98 44.19 43.72 43.96 288,192 +0.15(+0.35%)
Jul 19, 2019 44.19 44.57 43.72 43.81 155,987 -0.41(-0.94%)
Jul 18, 2019 43.64 44.23 43.43 44.22 325,653 +0.60(+1.38%)
Jul 17, 2019 44.14 44.16 43.51 43.62 209,762 -0.48(-1.08%)
Jul 16, 2019 44.22 44.55 44.07 44.09 212,515 -0.06(-0.14%)
Jul 15, 2019 44.18 44.24 43.69 44.16 176,475 +0.15(+0.35%)
Jul 12, 2019 43.83 44.05 43.16 44.00 153,324 +0.38(+0.87%)
Jul 11, 2019 44.69 44.87 43.52 43.63 183,699 -0.91(-2.04%)
Jul 10, 2019 44.30 44.81 44.18 44.54 214,195 +0.33(+0.75%)
Jul 09, 2019 44.18 44.38 43.91 44.20 187,133 -0.08(-0.18%)
Jul 08, 2019 44.34 44.69 43.67 44.28 117,848 -0.08(-0.18%)
Jul 05, 2019 44.27 44.94 43.89 44.36 150,884 -0.07(-0.16%)
Jul 03, 2019 44.12 44.54 43.98 44.44 80,323 +0.51(+1.17%)
Jul 02, 2019 43.99 44.35 43.58 43.92 213,374 -0.07(-0.16%)
Jul 01, 2019 44.53 44.92 43.87 44.00 263,615 -0.02(-0.04%)
Jun 28, 2019 43.76 44.10 43.03 44.01 575,467 +0.23(+0.51%)
Jun 27, 2019 43.79 44.09 43.68 43.79 224,582 +0.26(+0.60%)
Jun 26, 2019 43.53 44.04 43.47 43.53 178,885 +0.21(+0.48%)
Jun 25, 2019 43.44 43.63 43.13 43.32 269,794 -0.04(-0.08%)
Jun 24, 2019 43.72 43.86 43.31 43.36 213,004 -0.35(-0.80%)
Jun 21, 2019 43.89 44.35 43.50 43.71 318,964 -0.25(-0.57%)
Jun 20, 2019 44.02 44.09 43.64 43.96 259,681 +0.37(+0.85%)
Jun 19, 2019 43.35 43.65 42.96 43.59 233,597 +0.32(+0.75%)
Jun 18, 2019 42.77 43.45 42.42 43.27 183,766 +0.78(+1.82%)
Jun 17, 2019 42.66 42.90 42.08 42.49 152,824 -0.06(-0.15%)
Jun 14, 2019 42.64 43.02 42.37 42.55 124,146 -0.08(-0.19%)
Jun 13, 2019 42.81 42.92 42.44 42.63 93,090 -0.09(-0.21%)
Jun 12, 2019 42.33 42.81 41.84 42.72 124,928 +0.42(+1.00%)
Jun 11, 2019 42.36 42.81 41.69 42.30 280,116 +0.14(+0.32%)
Jun 10, 2019 41.94 42.72 41.94 42.17 87,411 +0.33(+0.80%)
Jun 07, 2019 41.04 42.04 41.04 41.83 267,708 +1.05(+2.59%)
Jun 06, 2019 40.93 41.25 40.56 40.78 219,119 -0.10(-0.24%)
Jun 05, 2019 41.42 41.52 40.77 40.88 143,929 -0.36(-0.87%)
Jun 04, 2019 39.98 41.26 39.85 41.24 129,281 +1.45(+3.65%)
Jun 03, 2019 40.45 40.76 39.62 39.79 197,916 -0.44(-1.09%)
May 31, 2019 40.29 40.29 39.69 40.23 161,559 -0.22(-0.55%)
May 30, 2019 40.65 40.66 39.89 40.45 185,943 +0.01(+0.02%)
May 29, 2019 40.30 40.59 39.92 40.44 144,422 +0.08(+0.20%)
May 28, 2019 40.92 40.92 40.01 40.36 229,577 -0.34(-0.84%)
May 24, 2019 40.87 41.03 40.40 40.70 224,444 +0.14(+0.35%)
May 23, 2019 40.99 41.26 40.16 40.56 167,740 -0.72(-1.74%)
May 22, 2019 41.13 41.62 41.13 41.27 195,568 +0.12(+0.28%)
May 21, 2019 41.21 41.62 41.16 41.16 252,983 +0.21(+0.50%)
May 20, 2019 40.73 41.27 40.57 40.95 103,448 +0.15(+0.37%)
May 17, 2019 41.31 41.57 40.74 40.80 241,503 -0.78(-1.88%)
May 16, 2019 41.49 41.96 41.44 41.58 229,175 +0.30(+0.72%)
May 15, 2019 40.35 41.34 40.35 41.28 144,294 +0.80(+1.97%)
May 14, 2019 40.53 40.93 40.37 40.49 142,012 -0.04(-0.09%)
May 13, 2019 41.07 41.16 40.46 40.52 131,205 -1.03(-2.48%)
May 10, 2019 41.47 41.70 40.83 41.55 129,225 +0.12(+0.28%)
May 09, 2019 41.34 41.73 41.17 41.44 175,577 -0.19(-0.45%)
May 08, 2019 41.56 42.10 41.01 41.62 249,632 +0.07(+0.17%)
May 07, 2019 42.19 42.54 41.31 41.55 149,903 -0.90(-2.11%)
May 06, 2019 40.94 42.70 40.71 42.45 247,204 +0.93(+2.25%)
May 03, 2019 42.72 42.83 41.21 41.52 342,966 -1.48(-3.44%)
May 02, 2019 42.05 44.62 40.91 43.00 525,670 +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.