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 31, 2015 25.84 25.95 25.45 25.73 282,399 -0.19(-0.74%)
Aug 28, 2015 25.23 25.98 25.18 25.93 364,401 +0.57(+2.23%)
Aug 27, 2015 25.11 25.53 24.50 25.36 258,791 +0.36(+1.43%)
Aug 26, 2015 25.38 25.43 24.62 25.00 237,798 +0.03(+0.13%)
Aug 25, 2015 25.93 25.93 24.81 24.97 265,475 -0.34(-1.35%)
Aug 24, 2015 24.82 26.00 24.29 25.31 356,711 -0.55(-2.12%)
Aug 21, 2015 25.78 26.28 25.72 25.86 275,702 -0.32(-1.21%)
Aug 20, 2015 26.39 26.51 26.18 26.18 158,381 -0.33(-1.26%)
Aug 19, 2015 26.56 26.67 26.32 26.51 106,250 -0.18(-0.69%)
Aug 18, 2015 26.81 26.93 26.64 26.69 91,663 -0.18(-0.68%)
Aug 17, 2015 26.44 26.94 26.33 26.87 162,125 +0.31(+1.16%)
Aug 14, 2015 26.18 26.61 26.12 26.57 108,309 +0.30(+1.14%)
Aug 13, 2015 26.37 26.57 26.18 26.27 82,152 -0.13(-0.50%)
Aug 12, 2015 26.28 26.49 26.07 26.40 102,093 +0.01(+0.03%)
Aug 11, 2015 26.50 26.62 26.17 26.39 128,030 -0.24(-0.91%)
Aug 10, 2015 26.62 26.97 26.49 26.63 181,433 +0.12(+0.44%)
Aug 07, 2015 24.72 27.02 24.48 26.52 383,424 -0.68(-2.51%)
Aug 06, 2015 25.80 27.64 25.32 27.20 935,731 +1.65(+6.45%)
Aug 05, 2015 25.54 25.63 25.26 25.55 792,573 +0.09(+0.36%)
Aug 04, 2015 25.58 25.79 25.39 25.46 115,131 -0.12(-0.46%)
Aug 03, 2015 25.82 25.82 25.22 25.58 141,033 -0.32(-1.22%)
Jul 31, 2015 25.76 25.89 25.61 25.89 147,498 +0.16(+0.61%)
Jul 30, 2015 25.48 26.00 25.37 25.73 185,874 +0.14(+0.55%)
Jul 29, 2015 25.28 25.73 25.18 25.59 96,105 +0.22(+0.89%)
Jul 28, 2015 25.41 25.48 25.04 25.37 121,172 +0.02(+0.07%)
Jul 27, 2015 25.30 25.47 25.21 25.35 134,768 -0.06(-0.23%)
Jul 24, 2015 25.69 25.84 25.32 25.41 131,563 -0.33(-1.29%)
Jul 23, 2015 26.21 26.23 25.71 25.74 99,383 -0.49(-1.87%)
Jul 22, 2015 25.93 26.36 25.93 26.23 102,388 +0.27(+1.03%)
Jul 21, 2015 26.16 26.35 25.90 25.97 107,128 -0.19(-0.73%)
Jul 20, 2015 26.27 26.30 25.98 26.16 131,228 -0.15(-0.57%)
Jul 17, 2015 26.62 26.68 26.01 26.31 157,302 -0.28(-1.06%)
Jul 16, 2015 26.40 26.77 26.37 26.59 94,810 +0.32(+1.24%)
Jul 15, 2015 26.49 26.52 26.24 26.27 83,132 -0.27(-1.00%)
Jul 14, 2015 26.35 26.67 26.31 26.53 91,209 +0.19(+0.73%)
Jul 13, 2015 26.46 26.48 26.24 26.34 139,024 -0.02(-0.06%)
Jul 10, 2015 26.45 26.72 26.03 26.36 195,077 +0.13(+0.51%)
Jul 09, 2015 25.86 26.23 25.51 26.23 225,404 +0.66(+2.57%)
Jul 08, 2015 26.03 26.06 25.48 25.57 198,909 -0.49(-1.88%)
Jul 07, 2015 26.32 26.40 25.85 26.06 133,321 -0.27(-1.01%)
Jul 06, 2015 26.24 26.62 26.01 26.32 127,486 -0.14(-0.53%)
Jul 02, 2015 26.74 26.47 26.47 26.47 158,911 -0.29(-1.09%)
Jul 01, 2015 26.54 27.00 26.42 26.76 281,231 +0.40(+1.52%)
Jun 30, 2015 26.39 26.52 26.27 26.36 189,361 +0.07(+0.25%)
Jun 29, 2015 26.73 26.95 26.23 26.29 171,681 -0.50(-1.86%)
Jun 26, 2015 26.69 26.90 26.57 26.79 1,059,025 +0.10(+0.37%)
Jun 25, 2015 26.53 26.85 26.38 26.69 316,930 +0.21(+0.79%)
Jun 24, 2015 26.57 26.72 26.46 26.48 130,073 -0.12(-0.44%)
Jun 23, 2015 26.32 26.72 26.21 26.60 165,397 +0.31(+1.17%)
Jun 22, 2015 26.36 26.47 26.26 26.29 237,570 -0.03(-0.13%)
Jun 19, 2015 26.30 26.43 26.13 26.32 530,872 +0.03(+0.13%)
Jun 18, 2015 26.15 26.32 26.04 26.29 230,796 +0.17(+0.64%)
Jun 17, 2015 26.55 26.55 26.12 26.13 155,464 -0.32(-1.23%)
Jun 16, 2015 26.23 26.76 26.22 26.45 221,023 +0.15(+0.57%)
Jun 15, 2015 26.59 26.59 25.88 26.30 265,772 -0.33(-1.25%)
Jun 12, 2015 26.63 26.77 26.57 26.63 104,016 -0.14(-0.53%)
Jun 11, 2015 26.77 26.95 26.70 26.77 134,256 +0.01(+0.03%)
Jun 10, 2015 26.43 26.93 26.34 26.77 516,455 +0.47(+1.80%)
Jun 09, 2015 26.31 26.31 26.18 26.29 184,470 -0.07(-0.25%)
Jun 08, 2015 27.02 27.17 26.29 26.36 194,151 -0.76(-2.79%)
Jun 05, 2015 26.71 27.14 26.59 27.12 180,401 +0.41(+1.54%)
Jun 04, 2015 26.90 26.92 26.53 26.70 199,642 -0.24(-0.89%)
Jun 03, 2015 26.50 27.15 26.46 26.94 488,266 +0.51(+1.94%)
Jun 02, 2015 26.50 26.59 26.31 26.43 703,598 -0.13(-0.50%)
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.