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, 2022 62.51 63.50 62.07 62.41 199,155 -0.14(-0.23%)
Jul 28, 2022 62.22 63.10 61.61 62.56 195,025 +0.12(+0.20%)
Jul 27, 2022 60.91 63.00 60.74 62.43 135,093 +1.57(+2.58%)
Jul 26, 2022 60.25 60.94 59.84 60.86 130,667 +0.46(+0.76%)
Jul 25, 2022 60.85 60.85 59.97 60.40 99,225 -0.44(-0.72%)
Jul 22, 2022 60.52 61.05 59.85 60.84 123,535 +0.38(+0.63%)
Jul 21, 2022 59.11 60.49 59.06 60.46 114,635 +1.12(+1.89%)
Jul 20, 2022 59.11 59.53 58.86 59.34 134,723 +0.17(+0.29%)
Jul 19, 2022 57.59 59.41 57.51 59.17 165,660 +1.67(+2.91%)
Jul 18, 2022 58.48 58.74 57.46 57.50 142,909 -0.69(-1.18%)
Jul 15, 2022 57.90 58.32 57.34 58.19 119,918 +1.11(+1.94%)
Jul 14, 2022 55.92 57.20 55.66 57.08 130,617 +0.53(+0.93%)
Jul 13, 2022 55.83 56.73 55.56 56.55 114,705 +0.26(+0.46%)
Jul 12, 2022 57.53 57.86 56.22 56.29 125,124 -1.16(-2.01%)
Jul 11, 2022 57.54 57.92 57.33 57.45 122,372 -0.18(-0.32%)
Jul 08, 2022 57.31 57.96 57.16 57.63 145,359 +0.13(+0.23%)
Jul 07, 2022 58.04 58.12 57.40 57.50 102,009 -0.13(-0.23%)
Jul 06, 2022 57.30 58.05 56.90 57.63 165,450 +0.16(+0.28%)
Jul 05, 2022 56.80 57.73 56.09 57.47 196,504 -0.01(-0.02%)
Jul 01, 2022 56.70 57.56 56.70 57.48 138,813 +0.39(+0.69%)
Jun 30, 2022 56.42 57.29 56.28 57.09 165,936 +0.21(+0.37%)
Jun 29, 2022 56.50 57.04 56.11 56.88 114,093 +0.32(+0.56%)
Jun 28, 2022 58.42 59.08 56.48 56.56 128,999 -1.72(-2.95%)
Jun 27, 2022 58.01 58.56 57.54 58.28 126,697 +0.63(+1.10%)
Jun 24, 2022 55.28 58.11 55.11 57.65 758,128 +2.73(+4.96%)
Jun 23, 2022 54.83 55.47 54.73 54.92 154,319 +0.24(+0.44%)
Jun 22, 2022 54.07 55.39 53.71 54.68 219,490 +0.27(+0.49%)
Jun 21, 2022 54.10 54.90 53.86 54.42 257,949 +0.86(+1.61%)
Jun 17, 2022 53.65 54.22 53.14 53.56 729,718 +0.55(+1.05%)
Jun 16, 2022 53.76 54.25 52.52 53.00 269,338 -1.42(-2.60%)
Jun 15, 2022 54.31 55.12 53.80 54.42 271,250 +0.44(+0.82%)
Jun 14, 2022 53.91 54.47 53.21 53.97 186,416 +0.04(+0.07%)
Jun 13, 2022 53.89 54.56 53.13 53.93 263,721 -1.06(-1.92%)
Jun 10, 2022 55.46 55.46 54.59 54.99 156,154 -1.00(-1.79%)
Jun 09, 2022 56.17 57.01 55.87 55.99 160,472 -0.25(-0.44%)
Jun 08, 2022 57.62 58.00 56.14 56.24 148,898 -1.78(-3.07%)
Jun 07, 2022 57.04 58.09 55.94 58.02 302,429 +0.77(+1.35%)
Jun 06, 2022 59.24 59.24 56.55 57.25 331,182 -1.99(-3.36%)
Jun 03, 2022 58.99 59.64 58.62 59.24 170,450 -0.05(-0.08%)
Jun 02, 2022 58.38 59.41 57.96 59.28 194,230 +1.02(+1.75%)
Jun 01, 2022 59.22 59.34 58.08 58.27 197,598 -0.94(-1.59%)
May 31, 2022 58.28 59.50 57.90 59.21 299,499 +0.66(+1.12%)
May 27, 2022 58.27 58.71 57.79 58.55 170,522 +0.63(+1.08%)
May 26, 2022 57.30 58.31 57.30 57.92 135,427 +0.72(+1.27%)
May 25, 2022 57.03 57.63 57.00 57.20 130,232 +0.00(+0.00%)
May 24, 2022 56.10 57.23 55.52 57.20 178,411 +0.64(+1.13%)
May 23, 2022 55.92 56.81 55.59 56.56 155,620 +0.81(+1.45%)
May 20, 2022 55.61 55.83 54.31 55.75 139,329 +0.60(+1.09%)
May 19, 2022 55.01 55.91 54.79 55.15 166,392 +0.03(+0.05%)
May 18, 2022 55.71 56.14 54.75 55.12 221,823 -1.16(-2.06%)
May 17, 2022 56.01 56.78 55.92 56.29 114,968 +0.74(+1.34%)
May 16, 2022 55.23 56.34 54.86 55.54 214,331 -0.02(-0.03%)
May 13, 2022 55.39 56.05 55.15 55.56 179,014 +0.29(+0.52%)
May 12, 2022 54.29 55.40 53.39 55.28 177,186 +1.00(+1.84%)
May 11, 2022 54.64 55.63 54.04 54.28 171,336 -0.71(-1.30%)
May 10, 2022 55.69 56.12 54.84 54.99 177,368 -0.48(-0.86%)
May 09, 2022 54.38 55.69 54.04 55.47 178,800 +0.69(+1.25%)
May 06, 2022 56.24 56.24 54.59 54.78 207,337 -1.74(-3.08%)
May 05, 2022 57.87 58.29 56.08 56.52 232,593 -2.40(-4.07%)
May 04, 2022 57.81 59.20 57.40 58.92 194,398 +0.92(+1.59%)
May 03, 2022 57.95 58.44 56.07 58.00 204,711 +0.03(+0.05%)
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.