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 (%)
Aug 30, 2002 9.385 9.693 9.298 9.393 523,560 -0.04(-0.42%)
Aug 29, 2002 9.093 9.748 9.085 9.432 424,631 +0.33(+3.65%)
Aug 28, 2002 9.480 9.653 9.093 9.101 458,875 -0.55(-5.65%)
Aug 27, 2002 10.14 10.35 9.543 9.646 463,561 -0.39(-3.93%)
Aug 26, 2002 9.962 10.12 9.796 10.04 473,812 +0.23(+2.34%)
Aug 23, 2002 10.17 10.35 9.638 9.811 1,395,639 -0.40(-3.87%)
Aug 22, 2002 10.03 10.39 9.835 10.21 1,316,370 +0.33(+3.36%)
Aug 21, 2002 9.575 9.943 9.575 9.875 1,044,463 +0.39(+4.17%)
Aug 20, 2002 9.551 9.701 9.361 9.480 853,800 +0.51(+5.63%)
Aug 16, 2002 8.690 9.037 8.650 8.974 943,738 +0.23(+2.62%)
Aug 15, 2002 9.116 9.282 8.563 8.745 721,527 -0.36(-3.91%)
Aug 14, 2002 8.342 9.101 8.342 9.101 456,216 +0.72(+8.58%)
Aug 13, 2002 8.295 8.887 8.295 8.382 547,032 -0.06(-0.75%)
Aug 12, 2002 8.469 8.761 8.239 8.445 616,962 +0.02(+0.28%)
Aug 07, 2002 8.674 8.998 8.121 8.421 952,847 -0.17(-1.93%)
Aug 06, 2002 8.058 9.022 8.058 8.587 1,310,404 +0.28(+3.43%)
Aug 05, 2002 8.216 8.492 7.939 8.303 1,382,034 +0.30(+3.75%)
Aug 02, 2002 8.769 8.879 7.852 8.002 2,128,673 -0.77(-8.74%)
Aug 01, 2002 9.085 9.480 8.492 8.769 1,067,365 -0.42(-4.56%)
Jul 31, 2002 8.247 9.788 8.097 9.187 5,113,073 +0.88(+10.66%)
Jul 30, 2002 10.16 10.32 7.157 8.303 9,577,138 -3.59(-30.21%)
Jul 26, 2002 11.52 11.95 11.28 11.90 572,043 +0.18(+1.55%)
Jul 25, 2002 11.97 12.40 11.37 11.72 663,185 -0.28(-2.31%)
Jul 24, 2002 11.75 12.14 10.74 11.99 1,631,697 -0.06(-0.52%)
Jul 23, 2002 12.76 13.43 11.90 12.05 1,146,764 -0.70(-5.51%)
Jul 22, 2002 12.81 13.18 12.35 12.76 798,044 -0.13(-1.04%)
Jul 19, 2002 13.00 13.11 12.58 12.89 572,549 -0.85(-6.21%)
Jul 17, 2002 13.94 14.34 13.66 13.75 848,128 +1.26(+10.13%)
Jul 12, 2002 13.12 13.47 12.46 12.48 513,180 -0.64(-4.88%)
Jul 11, 2002 12.41 13.12 12.40 13.12 736,732 +0.71(+5.73%)
Jul 10, 2002 12.56 13.17 12.38 12.41 916,737 -0.05(-0.38%)
Jul 09, 2002 14.14 14.27 12.45 12.46 2,181,841 -1.68(-11.90%)
Jul 08, 2002 14.63 14.62 14.15 14.14 1,257,508 -0.49(-3.35%)
Jul 05, 2002 13.76 14.84 13.67 14.63 368,112 +0.85(+6.19%)
Jul 04, 2002 13.63 13.79 13.15 13.78 1,243,583 +0.00(+0.00%)
Jul 03, 2002 13.63 13.79 13.15 13.78 1,242,570 +0.13(+0.93%)
Jul 02, 2002 13.90 14.42 13.06 13.65 1,420,931 -0.36(-2.54%)
Jul 01, 2002 15.01 15.46 13.93 14.01 1,778,284 -1.11(-7.37%)
Jun 28, 2002 14.40 15.66 14.31 15.12 1,550,808 +0.70(+4.88%)
Jun 27, 2002 15.64 16.13 14.16 14.42 1,897,401 -1.23(-7.88%)
Jun 26, 2002 15.06 15.88 13.99 15.65 1,750,055 +0.32(+2.11%)
Jun 25, 2002 16.93 16.95 15.05 15.33 1,749,042 -2.13(-12.22%)
Jun 21, 2002 19.00 19.35 17.36 17.46 1,892,338 -2.85(-14.04%)
Jun 20, 2002 20.74 20.88 20.15 20.31 570,524 -0.51(-2.43%)
Jun 19, 2002 20.58 21.11 20.28 20.82 723,567 +0.20(+0.96%)
Jun 18, 2002 20.34 21.20 20.06 20.62 811,038 -0.06(-0.30%)
Jun 17, 2002 19.60 21.09 19.59 20.68 943,827 +0.98(+4.97%)
Jun 14, 2002 19.46 19.74 18.51 19.70 628,500 +1.01(+5.41%)
Jun 12, 2002 19.00 19.39 18.17 18.69 924,333 -0.30(-1.58%)
Jun 11, 2002 19.39 19.71 18.93 18.99 719,136 -0.39(-2.04%)
Jun 10, 2002 19.35 20.03 19.23 19.39 538,118 +0.03(+0.16%)
Jun 07, 2002 19.54 19.58 19.04 19.35 732,175 -0.22(-1.13%)
Jun 06, 2002 19.87 20.42 19.52 19.58 437,482 -0.29(-1.47%)
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.