Skip to main content

C S G Sys Intl (NQ: CSGS )

40.98 +1.09 (+2.73%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 62.50 63.50 62.07 62.41 199,176 -0.14(-0.23%)
Jul 28, 2022 62.22 63.10 61.60 62.55 195,046 +0.12(+0.20%)
Jul 27, 2022 60.91 62.99 60.73 62.43 135,107 +1.57(+2.58%)
Jul 26, 2022 60.25 60.93 59.83 60.86 130,681 +0.46(+0.76%)
Jul 25, 2022 60.85 60.85 59.97 60.40 99,235 -0.44(-0.72%)
Jul 22, 2022 60.51 61.04 59.85 60.84 123,548 +0.38(+0.63%)
Jul 21, 2022 59.11 60.48 59.05 60.46 114,647 +1.12(+1.89%)
Jul 20, 2022 59.11 59.53 58.85 59.34 134,737 +0.17(+0.29%)
Jul 19, 2022 57.59 59.40 57.50 59.16 165,677 +1.67(+2.91%)
Jul 18, 2022 58.48 58.73 57.45 57.49 142,924 -0.69(-1.18%)
Jul 15, 2022 57.89 58.31 57.34 58.18 119,931 +1.11(+1.94%)
Jul 14, 2022 55.91 57.19 55.65 57.07 130,630 +0.53(+0.93%)
Jul 13, 2022 55.83 56.73 55.55 56.54 114,717 +0.26(+0.46%)
Jul 12, 2022 57.52 57.85 56.21 56.29 125,137 -1.16(-2.01%)
Jul 11, 2022 57.54 57.92 57.33 57.44 122,385 -0.18(-0.32%)
Jul 08, 2022 57.30 57.95 57.15 57.62 145,375 +0.13(+0.23%)
Jul 07, 2022 58.04 58.11 57.40 57.49 102,020 -0.13(-0.23%)
Jul 06, 2022 57.29 58.05 56.89 57.62 165,467 +0.16(+0.28%)
Jul 05, 2022 56.79 57.72 56.08 57.46 196,525 -0.01(-0.02%)
Jul 01, 2022 56.70 57.56 56.70 57.47 138,828 +0.39(+0.69%)
Jun 30, 2022 56.41 57.28 56.28 57.08 165,953 +0.21(+0.37%)
Jun 29, 2022 56.50 57.03 56.10 56.87 114,105 +0.32(+0.56%)
Jun 28, 2022 58.42 59.07 56.47 56.55 129,013 -1.72(-2.95%)
Jun 27, 2022 58.01 58.55 57.54 58.28 126,711 +0.63(+1.09%)
Jun 24, 2022 55.27 58.10 55.10 57.64 758,208 +2.73(+4.96%)
Jun 23, 2022 54.82 55.46 54.73 54.92 154,335 +0.24(+0.44%)
Jun 22, 2022 54.07 55.39 53.70 54.68 219,513 +0.27(+0.49%)
Jun 21, 2022 54.10 54.89 53.86 54.41 257,976 +0.86(+1.61%)
Jun 17, 2022 53.65 54.21 53.14 53.55 729,795 +0.55(+1.05%)
Jun 16, 2022 53.75 54.25 52.51 53.00 269,366 -1.42(-2.60%)
Jun 15, 2022 54.31 55.12 53.79 54.41 271,279 +0.44(+0.82%)
Jun 14, 2022 53.91 54.47 53.20 53.97 186,435 +0.04(+0.07%)
Jun 13, 2022 53.88 54.56 53.13 53.93 263,749 -1.06(-1.92%)
Jun 10, 2022 55.45 55.45 54.59 54.98 156,170 -1.00(-1.79%)
Jun 09, 2022 56.17 57.00 55.86 55.98 160,489 -0.25(-0.44%)
Jun 08, 2022 57.61 57.99 56.14 56.23 148,914 -1.78(-3.07%)
Jun 07, 2022 57.03 58.09 55.94 58.01 302,461 +0.77(+1.35%)
Jun 06, 2022 59.23 59.23 56.55 57.24 331,217 -1.99(-3.36%)
Jun 03, 2022 58.98 59.63 58.61 59.23 170,468 -0.05(-0.08%)
Jun 02, 2022 58.37 59.40 57.96 59.28 194,251 +1.02(+1.75%)
Jun 01, 2022 59.21 59.33 58.07 58.26 197,619 -0.94(-1.59%)
May 31, 2022 58.28 59.50 57.89 59.20 299,531 +0.66(+1.12%)
May 27, 2022 58.26 58.71 57.79 58.55 170,540 +0.63(+1.08%)
May 26, 2022 57.30 58.31 57.30 57.92 135,442 +0.72(+1.27%)
May 25, 2022 57.02 57.62 56.99 57.19 130,246 +0.00(+0.00%)
May 24, 2022 56.09 57.22 55.52 57.19 178,430 +0.64(+1.13%)
May 23, 2022 55.92 56.80 55.58 56.56 155,637 +0.81(+1.45%)
May 20, 2022 55.60 55.82 54.31 55.75 139,344 +0.60(+1.09%)
May 19, 2022 55.00 55.91 54.79 55.15 166,409 +0.03(+0.05%)
May 18, 2022 55.71 56.14 54.75 55.12 221,847 -1.16(-2.06%)
May 17, 2022 56.00 56.77 55.92 56.28 114,981 +0.74(+1.34%)
May 16, 2022 55.22 56.34 54.85 55.54 214,354 -0.02(-0.03%)
May 13, 2022 55.38 56.04 55.15 55.56 179,033 +0.29(+0.52%)
May 12, 2022 54.28 55.39 53.39 55.27 177,205 +1.00(+1.84%)
May 11, 2022 54.63 55.62 54.03 54.27 171,354 -0.71(-1.30%)
May 10, 2022 55.68 56.12 54.83 54.98 177,387 -0.48(-0.86%)
May 09, 2022 54.38 55.68 54.03 55.46 178,819 +0.69(+1.25%)
May 06, 2022 56.23 56.23 54.58 54.78 207,359 -1.74(-3.08%)
May 05, 2022 57.86 58.29 56.07 56.52 232,617 -2.40(-4.07%)
May 04, 2022 57.80 59.19 57.40 58.92 194,419 +0.92(+1.59%)
May 03, 2022 57.95 58.44 56.06 57.99 204,732 +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.