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 29, 2003 12.32 12.44 12.19 12.28 133,562 +0.04(+0.32%)
Aug 28, 2003 12.39 12.40 12.03 12.24 227,499 -0.10(-0.83%)
Aug 27, 2003 12.05 12.35 11.97 12.35 229,905 +0.11(+0.90%)
Aug 26, 2003 12.00 12.24 11.86 12.24 346,629 +0.07(+0.58%)
Aug 25, 2003 12.12 12.22 12.05 12.16 291,685 +0.00(+0.00%)
Aug 22, 2003 12.52 12.70 12.12 12.16 240,665 -0.26(-2.10%)
Aug 21, 2003 12.28 12.50 12.24 12.43 360,049 +0.18(+1.48%)
Aug 20, 2003 12.00 12.31 12.00 12.24 274,594 +0.28(+2.31%)
Aug 19, 2003 12.31 12.44 11.89 11.97 367,392 -0.27(-2.19%)
Aug 18, 2003 11.94 12.24 11.85 12.24 271,049 +0.33(+2.79%)
Aug 15, 2003 11.97 11.97 11.75 11.90 126,346 -0.03(-0.26%)
Aug 14, 2003 11.59 11.95 11.56 11.94 397,649 +0.43(+3.78%)
Aug 13, 2003 11.68 11.78 11.47 11.50 216,738 -0.27(-2.28%)
Aug 12, 2003 11.44 11.77 11.33 11.77 184,708 +0.28(+2.41%)
Aug 11, 2003 11.39 11.60 11.11 11.49 228,259 +0.05(+0.41%)
Aug 08, 2003 11.22 11.45 11.15 11.45 257,503 +0.28(+2.55%)
Aug 07, 2003 11.26 11.36 11.16 11.16 357,517 -0.12(-1.05%)
Aug 06, 2003 11.22 11.45 11.22 11.28 272,315 -0.18(-1.59%)
Aug 05, 2003 11.56 11.80 11.41 11.46 638,822 -0.35(-2.94%)
Aug 04, 2003 11.57 11.92 11.49 11.81 561,216 +0.09(+0.81%)
Aug 01, 2003 11.89 12.01 11.59 11.71 555,646 -0.20(-1.66%)
Jul 31, 2003 11.75 12.05 11.71 11.91 879,487 +0.17(+1.48%)
Jul 30, 2003 10.73 12.48 10.70 11.74 1,725,047 +1.30(+12.49%)
Jul 29, 2003 10.51 10.51 10.15 10.43 413,727 +0.02(+0.23%)
Jul 28, 2003 10.40 10.54 10.24 10.41 670,471 +0.19(+1.85%)
Jul 25, 2003 10.21 10.29 9.897 10.22 528,933 -0.02(-0.15%)
Jul 24, 2003 10.54 10.88 10.21 10.24 590,460 -0.15(-1.45%)
Jul 23, 2003 10.45 10.54 10.21 10.39 294,470 -0.02(-0.15%)
Jul 22, 2003 10.35 10.42 10.16 10.40 687,056 +0.10(+1.00%)
Jul 21, 2003 10.77 10.77 10.30 10.30 496,777 -0.53(-4.89%)
Jul 18, 2003 10.44 10.88 10.43 10.83 560,583 +0.35(+3.32%)
Jul 17, 2003 11.07 11.10 10.48 10.48 424,488 -0.64(-5.75%)
Jul 16, 2003 11.05 11.12 10.70 11.12 270,163 +0.06(+0.57%)
Jul 15, 2003 10.94 11.19 10.94 11.06 390,939 -0.01(-0.07%)
Jul 14, 2003 11.30 11.37 10.99 11.07 625,529 -0.07(-0.64%)
Jul 11, 2003 10.90 11.33 10.90 11.14 458,544 +0.24(+2.25%)
Jul 10, 2003 11.14 11.18 10.87 10.89 681,865 -0.31(-2.75%)
Jul 09, 2003 11.19 11.32 11.14 11.20 522,097 +0.01(+0.07%)
Jul 08, 2003 11.22 11.37 11.14 11.19 506,018 -0.18(-1.60%)
Jul 07, 2003 11.01 11.49 11.00 11.37 383,850 +0.37(+3.37%)
Jul 03, 2003 11.33 11.33 11.00 11.00 175,467 -0.21(-1.83%)
Jul 02, 2003 11.33 11.43 11.03 11.21 384,483 +0.03(+0.28%)
Jul 01, 2003 11.11 11.26 10.86 11.18 372,203 -0.03(-0.28%)
Jun 30, 2003 11.31 11.56 11.15 11.21 1,757,709 -0.01(-0.07%)
Jun 27, 2003 11.02 11.36 10.97 11.22 537,105 +0.20(+1.79%)
Jun 26, 2003 10.99 11.06 10.84 11.02 420,437 +0.03(+0.29%)
Jun 25, 2003 10.82 11.08 10.72 10.99 454,366 +0.29(+2.73%)
Jun 24, 2003 10.96 11.02 10.70 10.70 411,195 -0.32(-2.94%)
Jun 23, 2003 11.31 11.41 10.93 11.02 560,710 -0.23(-2.04%)
Jun 20, 2003 11.00 11.39 10.83 11.25 1,170,287 +0.21(+1.93%)
Jun 19, 2003 11.09 11.18 10.90 11.03 437,781 -0.02(-0.21%)
Jun 18, 2003 11.04 11.15 10.87 11.06 186,987 -0.02(-0.14%)
Jun 17, 2003 11.25 11.25 10.87 11.07 218,637 +0.06(+0.50%)
Jun 16, 2003 10.57 11.12 10.52 11.02 334,476 +0.46(+4.34%)
Jun 13, 2003 10.59 10.70 10.47 10.56 154,325 -0.13(-1.26%)
Jun 12, 2003 10.70 10.82 10.54 10.70 204,331 +0.02(+0.22%)
Jun 11, 2003 10.55 10.70 10.43 10.67 421,830 +0.09(+0.90%)
Jun 10, 2003 10.04 10.58 10.04 10.58 268,011 +0.47(+4.61%)
Jun 09, 2003 10.70 10.73 9.913 10.11 1,287,551 -0.59(-5.53%)
Jun 06, 2003 11.29 11.40 10.52 10.70 568,432 -0.44(-3.97%)
Jun 05, 2003 10.73 11.29 10.31 11.15 509,437 +0.58(+5.46%)
Jun 04, 2003 10.07 10.72 10.07 10.57 447,783 +0.31(+3.00%)
Jun 03, 2003 10.31 10.35 10.13 10.26 188,760 -0.06(-0.54%)
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.