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 31, 2016 37.17 37.31 36.94 37.13 248,356 +0.01(+0.02%)
Aug 30, 2016 36.88 37.18 36.70 37.12 174,004 +0.28(+0.76%)
Aug 29, 2016 36.92 37.35 36.73 36.84 131,422 -0.08(-0.23%)
Aug 26, 2016 36.94 37.67 36.60 36.93 124,861 +0.04(+0.12%)
Aug 25, 2016 36.59 37.02 36.40 36.88 168,225 +0.28(+0.77%)
Aug 24, 2016 36.60 36.94 36.43 36.60 169,671 +0.02(+0.05%)
Aug 23, 2016 36.47 36.79 36.38 36.59 167,718 +0.21(+0.58%)
Aug 22, 2016 35.84 36.43 35.84 36.37 268,766 +0.39(+1.09%)
Aug 19, 2016 35.85 36.15 35.77 35.98 197,550 +0.14(+0.40%)
Aug 18, 2016 34.91 35.95 34.82 35.84 409,211 +0.94(+2.70%)
Aug 17, 2016 34.46 34.99 34.24 34.90 295,344 +0.48(+1.41%)
Aug 16, 2016 34.41 34.77 34.38 34.41 481,790 -0.15(-0.44%)
Aug 15, 2016 34.23 34.60 34.09 34.57 126,629 +0.31(+0.92%)
Aug 12, 2016 34.67 34.68 34.12 34.25 155,770 -0.47(-1.35%)
Aug 11, 2016 34.86 34.86 34.50 34.72 168,719 +0.02(+0.05%)
Aug 10, 2016 34.72 34.96 34.54 34.70 167,893 +0.10(+0.29%)
Aug 09, 2016 34.65 34.77 33.98 34.60 219,793 -0.06(-0.17%)
Aug 08, 2016 35.08 35.11 34.57 34.66 151,260 -0.31(-0.87%)
Aug 05, 2016 34.26 35.20 33.77 34.96 265,876 -0.37(-1.06%)
Aug 04, 2016 35.07 36.50 34.83 35.34 234,045 +1.03(+2.99%)
Aug 03, 2016 34.14 34.31 33.67 34.31 174,940 +0.21(+0.62%)
Aug 02, 2016 34.60 36.21 34.10 34.10 228,703 -0.50(-1.45%)
Aug 01, 2016 34.25 34.67 34.00 34.60 129,823 +0.41(+1.19%)
Jul 29, 2016 34.65 36.17 33.89 34.19 266,245 -0.53(-1.52%)
Jul 28, 2016 34.89 36.17 34.40 34.72 118,581 -0.06(-0.17%)
Jul 27, 2016 35.43 35.43 34.72 34.78 224,469 -0.46(-1.30%)
Jul 26, 2016 35.02 35.30 34.70 35.24 435,850 +0.23(+0.66%)
Jul 25, 2016 35.02 35.14 34.72 35.01 105,561 -0.03(-0.07%)
Jul 22, 2016 34.96 35.26 34.85 35.03 181,936 +0.14(+0.39%)
Jul 21, 2016 35.28 35.44 34.78 34.90 123,859 -0.42(-1.18%)
Jul 20, 2016 35.20 35.33 34.69 35.31 78,870 +0.32(+0.92%)
Jul 19, 2016 35.23 35.31 34.79 34.99 137,857 -0.15(-0.44%)
Jul 18, 2016 35.30 35.42 35.12 35.14 95,169 -0.16(-0.46%)
Jul 15, 2016 35.55 36.08 34.87 35.30 115,975 -0.09(-0.26%)
Jul 14, 2016 35.81 35.98 35.30 35.40 72,629 -0.14(-0.38%)
Jul 13, 2016 35.47 35.75 35.35 35.53 146,017 +0.18(+0.50%)
Jul 12, 2016 35.45 35.62 34.86 35.36 222,168 +0.17(+0.48%)
Jul 11, 2016 34.76 35.65 34.50 35.19 193,037 +0.40(+1.15%)
Jul 08, 2016 33.84 34.81 33.58 34.79 203,837 +1.21(+3.59%)
Jul 07, 2016 33.88 34.08 33.44 33.58 111,141 -0.31(-0.90%)
Jul 05, 2016 34.07 34.25 33.67 33.89 155,305 -0.38(-1.12%)
Jul 01, 2016 34.22 34.27 34.27 34.27 113,626 +0.03(+0.10%)
Jun 30, 2016 33.58 34.23 33.38 34.23 219,979 +0.73(+2.18%)
Jun 29, 2016 33.63 33.63 33.25 33.50 209,701 +0.23(+0.69%)
Jun 28, 2016 33.13 33.94 32.92 33.27 172,699 +0.45(+1.37%)
Jun 27, 2016 33.71 33.71 32.67 32.82 242,405 -1.20(-3.52%)
Jun 24, 2016 33.79 34.20 33.43 34.02 215,052 -0.93(-2.65%)
Jun 23, 2016 34.82 35.09 34.80 34.95 166,612 +0.30(+0.86%)
Jun 22, 2016 34.70 35.08 34.63 34.65 188,347 +0.09(+0.27%)
Jun 21, 2016 34.95 34.95 34.38 34.56 276,595 -0.21(-0.61%)
Jun 20, 2016 34.73 35.35 34.37 34.77 389,137 +0.48(+1.39%)
Jun 17, 2016 35.17 35.17 34.10 34.29 386,128 -0.76(-2.18%)
Jun 16, 2016 34.97 35.24 34.32 35.06 389,024 -0.02(-0.05%)
Jun 15, 2016 35.72 35.72 35.07 35.08 322,659 -0.51(-1.43%)
Jun 14, 2016 35.25 35.66 35.06 35.58 114,982 +0.30(+0.84%)
Jun 13, 2016 35.69 35.75 35.22 35.29 136,481 -0.39(-1.08%)
Jun 10, 2016 36.16 36.16 35.59 35.67 164,728 -0.76(-2.09%)
Jun 09, 2016 36.48 36.59 36.18 36.43 104,440 -0.14(-0.37%)
Jun 08, 2016 36.37 36.65 35.89 36.57 129,326 +0.27(+0.75%)
Jun 07, 2016 35.94 36.43 35.78 36.30 129,962 +0.36(+1.01%)
Jun 06, 2016 35.94 36.12 35.67 35.94 136,273 +0.02(+0.05%)
Jun 03, 2016 36.12 36.12 35.70 35.92 103,191 -0.18(-0.49%)
Jun 02, 2016 35.89 36.10 35.47 36.10 228,961 +0.10(+0.28%)
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.