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, 2013 19.21 19.34 18.64 18.71 0 -0.54(-2.81%)
Aug 29, 2013 18.99 19.40 18.99 19.25 99,495 +0.27(+1.42%)
Aug 28, 2013 19.09 19.29 18.91 18.98 0 -0.06(-0.33%)
Aug 27, 2013 19.30 19.31 19.04 19.05 114,304 -0.45(-2.28%)
Aug 26, 2013 19.67 19.77 19.45 19.49 0 -0.21(-1.05%)
Aug 23, 2013 19.85 19.91 19.56 19.70 0 -0.15(-0.76%)
Aug 22, 2013 19.57 19.91 19.52 19.85 99,269 +0.32(+1.63%)
Aug 21, 2013 19.64 19.71 19.18 19.53 0 -0.14(-0.73%)
Aug 20, 2013 19.64 19.93 19.63 19.67 75,685 +0.00(+0.00%)
Aug 19, 2013 19.68 19.91 19.63 19.67 159,973 -0.12(-0.60%)
Aug 16, 2013 19.73 19.95 19.71 19.79 0 -0.02(-0.12%)
Aug 15, 2013 19.96 19.96 19.76 19.82 131,872 -0.32(-1.58%)
Aug 14, 2013 20.18 20.24 20.10 20.14 154,190 +0.01(+0.04%)
Aug 13, 2013 19.96 20.23 19.87 20.13 121,310 +0.12(+0.60%)
Aug 12, 2013 20.06 20.32 19.91 20.01 204,836 -0.13(-0.63%)
Aug 09, 2013 20.11 20.33 20.09 20.14 91,613 -0.07(-0.35%)
Aug 08, 2013 20.03 20.27 19.95 20.21 322,397 +0.23(+1.15%)
Aug 07, 2013 19.21 20.51 19.17 19.98 634,091 +1.11(+5.86%)
Aug 06, 2013 19.12 19.32 18.75 18.87 206,315 -0.24(-1.25%)
Aug 05, 2013 19.13 19.24 18.90 19.11 241,598 +0.00(+0.00%)
Aug 02, 2013 18.85 19.18 18.74 19.11 89,598 +0.14(+0.75%)
Aug 01, 2013 18.88 19.05 18.88 18.97 142,319 +0.14(+0.76%)
Jul 31, 2013 18.82 19.00 18.67 18.82 0 +0.10(+0.55%)
Jul 30, 2013 18.85 18.88 18.55 18.72 0 -0.01(-0.04%)
Jul 29, 2013 18.86 19.02 18.69 18.73 0 -0.19(-1.01%)
Jul 26, 2013 18.74 19.05 18.74 18.92 0 +0.02(+0.13%)
Jul 25, 2013 18.54 19.06 18.53 18.90 0 +0.37(+2.02%)
Jul 24, 2013 18.70 18.78 18.46 18.52 0 -0.15(-0.81%)
Jul 23, 2013 18.82 18.86 18.64 18.67 0 -0.12(-0.63%)
Jul 22, 2013 18.74 18.88 18.67 18.79 0 -0.01(-0.04%)
Jul 19, 2013 18.73 18.85 18.57 18.80 0 +0.01(+0.04%)
Jul 18, 2013 18.68 18.98 18.54 18.79 0 +0.14(+0.77%)
Jul 17, 2013 18.74 18.74 18.56 18.65 109,802 +0.03(+0.17%)
Jul 16, 2013 18.92 18.92 18.61 18.62 0 -0.17(-0.93%)
Jul 15, 2013 18.75 18.86 18.54 18.79 0 +0.03(+0.17%)
Jul 12, 2013 18.70 18.96 18.65 18.76 0 +0.02(+0.08%)
Jul 11, 2013 18.97 18.97 18.63 18.74 0 +0.02(+0.13%)
Jul 10, 2013 19.03 19.06 18.71 18.72 0 -0.29(-1.55%)
Jul 09, 2013 18.91 19.31 18.82 19.01 0 +0.20(+1.06%)
Jul 08, 2013 18.67 18.96 18.67 18.82 163,127 +0.15(+0.81%)
Jul 05, 2013 18.63 18.76 18.44 18.67 0 +0.27(+1.46%)
Jul 03, 2013 17.44 18.63 17.44 18.40 0 +0.92(+5.29%)
Jul 02, 2013 17.42 17.56 17.25 17.47 0 +0.06(+0.36%)
Jul 01, 2013 17.21 17.45 17.12 17.41 0 +0.21(+1.22%)
Jun 28, 2013 17.26 17.31 17.00 17.20 564,139 -0.11(-0.62%)
Jun 27, 2013 17.11 17.43 17.03 17.31 0 +0.30(+1.76%)
Jun 26, 2013 17.25 17.31 16.89 17.01 0 -0.09(-0.51%)
Jun 25, 2013 17.05 17.23 17.00 17.09 0 +0.20(+1.17%)
Jun 24, 2013 16.89 17.16 16.56 16.90 0 -0.14(-0.83%)
Jun 21, 2013 16.97 17.07 16.76 17.04 294,649 +0.12(+0.70%)
Jun 20, 2013 16.98 17.14 16.85 16.92 0 -0.32(-1.83%)
Jun 19, 2013 17.31 17.38 17.18 17.24 0 -0.12(-0.68%)
Jun 18, 2013 17.07 17.39 16.91 17.35 0 +0.28(+1.67%)
Jun 17, 2013 17.05 17.14 16.98 17.07 0 +0.17(+1.03%)
Jun 14, 2013 16.80 16.98 16.68 16.90 0 +0.10(+0.61%)
Jun 13, 2013 16.42 16.80 16.42 16.79 144,835 +0.41(+2.51%)
Jun 12, 2013 16.65 16.65 16.38 16.38 132,303 -0.10(-0.62%)
Jun 11, 2013 16.47 16.58 16.37 16.48 0 -0.19(-1.14%)
Jun 10, 2013 16.62 16.71 16.51 16.67 0 +0.10(+0.62%)
Jun 07, 2013 16.50 16.65 16.27 16.57 0 +0.17(+1.01%)
Jun 06, 2013 15.94 16.41 15.74 16.41 175,488 +0.45(+2.82%)
Jun 05, 2013 16.31 16.41 15.95 15.96 0 -0.32(-1.99%)
Jun 04, 2013 16.37 16.66 16.07 16.28 0 -0.12(-0.72%)
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.