Skip to main content

C S G Sys Intl (NQ: CSGS )

40.48 -0.22 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 22.47 22.55 22.55 22.55 82,740 +0.05(+0.22%)
Aug 28, 2014 22.45 22.60 22.45 22.50 104,862 +0.02(+0.11%)
Aug 27, 2014 22.94 22.98 22.45 22.47 130,867 -0.50(-2.19%)
Aug 26, 2014 22.92 23.03 22.86 22.98 358,072 -0.02(-0.11%)
Aug 25, 2014 23.00 23.14 22.86 23.00 74,967 +0.06(+0.25%)
Aug 22, 2014 22.83 23.05 22.64 22.95 157,681 +0.02(+0.07%)
Aug 21, 2014 22.46 23.01 22.45 22.93 117,095 +0.48(+2.14%)
Aug 20, 2014 22.57 22.57 22.33 22.45 119,887 -0.28(-1.22%)
Aug 19, 2014 22.65 22.77 22.33 22.73 109,749 +0.02(+0.07%)
Aug 18, 2014 22.43 22.72 22.43 22.71 155,281 +0.43(+1.94%)
Aug 15, 2014 22.56 22.57 22.27 22.28 337,977 -0.05(-0.22%)
Aug 14, 2014 22.31 22.48 22.25 22.33 84,961 +0.01(+0.04%)
Aug 13, 2014 22.45 22.48 22.26 22.32 179,658 -0.08(-0.36%)
Aug 12, 2014 22.34 22.46 22.19 22.40 187,465 +0.03(+0.15%)
Aug 11, 2014 22.06 22.41 22.05 22.37 183,704 +0.29(+1.33%)
Aug 08, 2014 21.99 22.15 21.95 22.08 142,794 +0.09(+0.41%)
Aug 07, 2014 22.10 22.16 21.76 21.99 109,659 -0.06(-0.26%)
Aug 06, 2014 21.77 22.15 21.65 22.04 304,956 +0.03(+0.15%)
Aug 05, 2014 21.78 22.07 21.72 22.01 133,434 +0.02(+0.11%)
Aug 04, 2014 21.99 22.03 21.50 21.99 246,445 +0.06(+0.26%)
Aug 01, 2014 21.60 21.94 21.10 21.93 283,751 +0.75(+3.53%)
Jul 31, 2014 21.37 21.54 20.76 21.18 294,484 -0.46(-2.14%)
Jul 30, 2014 21.85 21.85 21.45 21.64 105,300 -0.02(-0.11%)
Jul 29, 2014 21.94 21.98 21.61 21.67 95,693 -0.20(-0.93%)
Jul 28, 2014 21.73 21.96 21.47 21.87 87,445 +0.15(+0.67%)
Jul 25, 2014 21.75 21.86 21.61 21.73 129,124 -0.21(-0.96%)
Jul 24, 2014 22.08 22.26 21.86 21.94 121,367 -0.13(-0.59%)
Jul 23, 2014 21.89 22.12 21.68 22.07 127,818 +0.17(+0.78%)
Jul 22, 2014 21.86 21.95 21.51 21.90 141,468 +0.20(+0.94%)
Jul 21, 2014 21.79 21.84 21.49 21.69 128,162 -0.20(-0.93%)
Jul 18, 2014 21.55 21.94 21.55 21.90 140,602 +0.28(+1.32%)
Jul 17, 2014 21.72 21.86 21.55 21.61 141,033 -0.17(-0.78%)
Jul 16, 2014 21.94 21.94 21.75 21.78 155,476 -0.07(-0.33%)
Jul 15, 2014 21.82 21.93 21.69 21.86 129,355 +0.02(+0.07%)
Jul 14, 2014 21.71 21.92 21.50 21.84 144,522 +0.36(+1.67%)
Jul 11, 2014 21.42 21.51 21.38 21.48 88,124 -0.01(-0.04%)
Jul 10, 2014 21.47 21.56 21.38 21.49 184,707 -0.19(-0.86%)
Jul 09, 2014 21.63 21.75 21.48 21.68 181,075 +0.08(+0.38%)
Jul 08, 2014 21.67 21.70 21.47 21.60 238,696 -0.15(-0.67%)
Jul 07, 2014 21.82 21.99 21.64 21.74 203,402 -0.21(-0.96%)
Jul 03, 2014 21.87 21.95 21.95 21.95 66,388 +0.14(+0.63%)
Jul 02, 2014 21.88 22.01 21.77 21.82 126,341 -0.06(-0.30%)
Jul 01, 2014 21.24 21.93 21.24 21.88 276,294 +0.64(+3.03%)
Jun 30, 2014 20.86 21.25 20.76 21.24 254,551 +0.30(+1.44%)
Jun 27, 2014 20.55 20.97 20.55 20.94 353,606 +0.21(+1.02%)
Jun 26, 2014 20.77 20.77 20.59 20.73 181,213 -0.07(-0.31%)
Jun 25, 2014 20.63 20.86 20.63 20.79 214,346 +0.07(+0.35%)
Jun 24, 2014 20.72 21.12 20.60 20.72 160,699 -0.07(-0.31%)
Jun 23, 2014 20.81 20.81 20.55 20.78 144,307 +0.03(+0.16%)
Jun 20, 2014 20.68 20.87 20.42 20.75 248,887 +0.10(+0.47%)
Jun 19, 2014 20.81 20.81 20.51 20.65 138,515 -0.11(-0.55%)
Jun 18, 2014 20.60 20.78 20.53 20.77 84,224 +0.16(+0.79%)
Jun 17, 2014 20.70 21.07 20.55 20.60 205,703 -0.15(-0.74%)
Jun 16, 2014 20.74 20.86 20.51 20.76 68,166 -0.03(-0.16%)
Jun 13, 2014 21.02 21.07 20.74 20.79 100,074 -0.11(-0.54%)
Jun 12, 2014 21.03 21.12 20.75 20.90 188,145 -0.20(-0.96%)
Jun 11, 2014 20.99 21.22 20.99 21.11 102,191 -0.09(-0.42%)
Jun 10, 2014 21.13 21.47 20.89 21.20 127,278 +0.08(+0.38%)
Jun 06, 2014 21.04 21.29 20.96 21.12 215,418 +0.17(+0.81%)
Jun 05, 2014 20.72 21.02 20.67 20.95 322,124 +0.23(+1.13%)
Jun 04, 2014 20.58 20.75 20.53 20.71 94,196 +0.06(+0.31%)
Jun 03, 2014 20.71 20.74 20.49 20.65 166,752 -0.11(-0.55%)
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.