Skip to main content

C S G Sys Intl (NQ: CSGS )

40.11 -0.37 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 38.45 38.67 37.62 38.67 198,199 +0.28(+0.74%)
Jul 30, 2020 38.04 38.52 37.75 38.38 150,731 -0.02(-0.05%)
Jul 29, 2020 37.70 38.48 37.70 38.40 148,710 +0.71(+1.87%)
Jul 28, 2020 37.61 38.14 37.47 37.69 146,133 +0.10(+0.27%)
Jul 27, 2020 36.88 37.71 36.57 37.59 116,398 +0.75(+2.04%)
Jul 24, 2020 37.22 37.62 36.73 36.84 119,312 -0.45(-1.21%)
Jul 23, 2020 38.00 38.19 37.14 37.29 182,751 -0.66(-1.74%)
Jul 22, 2020 38.54 38.72 37.74 37.95 192,247 -0.52(-1.36%)
Jul 21, 2020 38.29 38.84 38.02 38.47 184,409 +0.50(+1.33%)
Jul 20, 2020 38.29 38.33 37.61 37.97 151,167 -0.39(-1.01%)
Jul 17, 2020 38.15 38.54 38.01 38.35 142,520 +0.18(+0.48%)
Jul 16, 2020 38.32 38.50 37.83 38.17 145,983 -0.33(-0.86%)
Jul 15, 2020 38.31 38.93 38.01 38.50 223,793 +0.76(+2.02%)
Jul 14, 2020 36.94 37.77 36.53 37.74 301,359 +0.76(+2.06%)
Jul 13, 2020 37.33 37.83 36.84 36.98 248,222 -0.19(-0.52%)
Jul 10, 2020 35.21 37.20 34.90 37.17 337,015 +1.95(+5.52%)
Jul 09, 2020 36.40 36.40 35.07 35.22 149,524 -1.07(-2.96%)
Jul 08, 2020 36.35 37.58 36.05 36.30 274,474 -0.07(-0.20%)
Jul 07, 2020 37.02 37.35 36.30 36.37 224,843 -0.99(-2.65%)
Jul 06, 2020 38.23 38.33 37.36 37.36 150,460 -0.42(-1.12%)
Jul 02, 2020 38.52 38.84 37.66 37.78 136,854 -0.45(-1.18%)
Jul 01, 2020 38.23 38.62 37.93 38.23 183,243 +0.25(+0.65%)
Jun 30, 2020 38.42 40.79 37.63 37.99 352,389 -0.39(-1.00%)
Jun 29, 2020 37.56 38.56 37.25 38.37 189,591 +1.15(+3.08%)
Jun 26, 2020 38.23 38.28 37.19 37.22 368,178 -1.09(-2.85%)
Jun 25, 2020 38.49 38.49 37.88 38.32 180,447 -0.20(-0.52%)
Jun 24, 2020 39.65 39.69 38.19 38.52 267,798 -1.17(-2.94%)
Jun 23, 2020 40.40 40.66 39.60 39.68 386,092 -0.35(-0.87%)
Jun 22, 2020 40.21 40.21 39.48 40.03 282,170 -0.20(-0.50%)
Jun 19, 2020 41.19 41.57 39.85 40.23 289,726 -0.55(-1.35%)
Jun 18, 2020 40.83 41.02 40.29 40.79 222,608 -0.03(-0.07%)
Jun 17, 2020 41.69 41.69 40.59 40.81 174,900 -0.76(-1.83%)
Jun 16, 2020 41.88 42.31 41.11 41.57 241,682 +0.73(+1.80%)
Jun 15, 2020 40.26 41.23 39.73 40.84 258,793 -0.04(-0.09%)
Jun 12, 2020 42.12 42.22 40.30 40.88 227,183 -0.08(-0.20%)
Jun 11, 2020 42.48 42.58 40.90 40.96 278,823 -2.50(-5.75%)
Jun 10, 2020 43.39 43.86 42.95 43.46 202,832 +0.25(+0.57%)
Jun 09, 2020 44.05 44.19 42.99 43.21 182,784 -1.02(-2.31%)
Jun 08, 2020 44.98 45.26 43.95 44.24 286,234 -0.69(-1.54%)
Jun 05, 2020 44.75 45.22 44.31 44.93 215,936 +1.04(+2.37%)
Jun 04, 2020 44.17 44.41 43.51 43.89 267,447 -0.39(-0.89%)
Jun 03, 2020 44.75 44.79 44.21 44.28 160,706 -0.05(-0.12%)
Jun 02, 2020 43.94 44.48 43.65 44.34 153,194 +0.68(+1.57%)
Jun 01, 2020 43.23 44.25 43.23 43.65 295,392 +0.41(+0.95%)
May 29, 2020 42.78 43.46 42.23 43.24 344,272 +0.27(+0.64%)
May 28, 2020 44.25 44.25 42.88 42.97 206,203 -0.87(-1.98%)
May 27, 2020 43.51 43.87 42.66 43.84 196,574 +0.76(+1.76%)
May 26, 2020 43.23 43.44 42.61 43.08 273,993 +0.74(+1.75%)
May 22, 2020 42.21 42.35 41.52 42.34 166,661 +0.49(+1.18%)
May 21, 2020 41.82 42.08 40.94 41.84 362,148 +0.19(+0.46%)
May 20, 2020 41.64 41.82 41.12 41.65 219,726 +0.66(+1.60%)
May 19, 2020 41.48 41.72 40.98 40.99 256,951 -0.68(-1.64%)
May 18, 2020 40.30 41.72 40.30 41.68 272,989 +1.89(+4.75%)
May 15, 2020 39.29 40.27 38.93 39.79 833,415 +0.31(+0.79%)
May 14, 2020 39.18 39.81 38.47 39.48 194,520 -0.16(-0.41%)
May 13, 2020 40.19 40.80 39.37 39.64 281,372 -0.84(-2.08%)
May 12, 2020 42.64 42.64 40.47 40.48 255,054 -1.83(-4.32%)
May 11, 2020 42.58 43.10 41.94 42.31 297,611 -0.76(-1.76%)
May 08, 2020 42.47 43.74 42.47 43.07 225,682 +0.70(+1.66%)
May 07, 2020 43.00 45.02 39.61 42.36 578,140 -2.27(-5.09%)
May 06, 2020 43.73 45.32 43.60 44.64 214,264 +0.91(+2.09%)
May 05, 2020 43.72 44.84 43.43 43.73 318,345 +0.32(+0.74%)
May 04, 2020 43.86 44.61 42.76 43.41 322,490 -0.60(-1.37%)
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.