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 37.18 37.31 36.95 37.13 248,330 +0.01(+0.02%)
Aug 30, 2016 36.88 37.19 36.70 37.13 173,986 +0.28(+0.76%)
Aug 29, 2016 36.92 37.36 36.73 36.85 131,408 -0.09(-0.23%)
Aug 26, 2016 36.95 37.67 36.61 36.93 124,848 +0.04(+0.12%)
Aug 25, 2016 36.59 37.02 36.40 36.89 168,208 +0.28(+0.77%)
Aug 24, 2016 36.60 36.94 36.44 36.61 169,653 +0.02(+0.05%)
Aug 23, 2016 36.47 36.79 36.39 36.59 167,700 +0.21(+0.58%)
Aug 22, 2016 35.84 36.43 35.84 36.38 268,738 +0.39(+1.09%)
Aug 19, 2016 35.85 36.16 35.78 35.99 197,529 +0.14(+0.40%)
Aug 18, 2016 34.91 35.95 34.82 35.84 409,168 +0.94(+2.70%)
Aug 17, 2016 34.47 34.99 34.25 34.90 295,313 +0.48(+1.41%)
Aug 16, 2016 34.42 34.77 34.38 34.42 481,740 -0.15(-0.44%)
Aug 15, 2016 34.24 34.60 34.09 34.57 126,615 +0.31(+0.92%)
Aug 12, 2016 34.67 34.68 34.12 34.25 155,754 -0.47(-1.35%)
Aug 11, 2016 34.87 34.87 34.50 34.72 168,701 +0.02(+0.05%)
Aug 10, 2016 34.72 34.96 34.54 34.70 167,876 +0.10(+0.29%)
Aug 09, 2016 34.65 34.77 33.98 34.60 219,770 -0.06(-0.17%)
Aug 08, 2016 35.08 35.11 34.57 34.66 151,244 -0.31(-0.87%)
Aug 05, 2016 34.26 35.21 33.77 34.97 265,848 -0.37(-1.06%)
Aug 04, 2016 35.07 36.50 34.83 35.34 234,020 +1.03(+3.00%)
Aug 03, 2016 34.14 34.31 33.68 34.31 174,922 +0.21(+0.62%)
Aug 02, 2016 34.60 36.22 34.10 34.10 228,679 -0.50(-1.45%)
Aug 01, 2016 34.25 34.67 34.00 34.60 129,809 +0.41(+1.19%)
Jul 29, 2016 34.65 36.17 33.90 34.20 266,217 -0.53(-1.52%)
Jul 28, 2016 34.89 36.18 34.41 34.72 118,568 -0.06(-0.17%)
Jul 27, 2016 35.44 35.44 34.72 34.78 224,445 -0.46(-1.30%)
Jul 26, 2016 35.03 35.31 34.70 35.24 435,804 +0.23(+0.65%)
Jul 25, 2016 35.02 35.15 34.72 35.01 105,550 -0.03(-0.07%)
Jul 22, 2016 34.97 35.26 34.85 35.04 181,917 +0.14(+0.39%)
Jul 21, 2016 35.28 35.44 34.78 34.90 123,846 -0.42(-1.18%)
Jul 20, 2016 35.21 35.33 34.70 35.32 78,862 +0.32(+0.92%)
Jul 19, 2016 35.23 35.32 34.79 34.99 137,843 -0.15(-0.44%)
Jul 18, 2016 35.30 35.43 35.12 35.15 95,159 -0.16(-0.46%)
Jul 15, 2016 35.55 36.09 34.87 35.31 115,963 -0.09(-0.26%)
Jul 14, 2016 35.81 35.99 35.31 35.40 72,621 -0.14(-0.38%)
Jul 13, 2016 35.48 35.76 35.35 35.54 146,002 +0.18(+0.50%)
Jul 12, 2016 35.45 35.62 34.86 35.36 222,144 +0.17(+0.48%)
Jul 11, 2016 34.76 35.66 34.51 35.19 193,017 +0.40(+1.15%)
Jul 08, 2016 33.84 34.82 33.58 34.79 203,815 +1.21(+3.59%)
Jul 07, 2016 33.88 34.09 33.45 33.58 111,130 -0.31(-0.90%)
Jul 05, 2016 34.08 34.25 33.68 33.89 155,288 -0.38(-1.12%)
Jul 01, 2016 34.22 34.27 34.27 34.27 113,614 +0.03(+0.10%)
Jun 30, 2016 33.58 34.24 33.39 34.24 219,956 +0.73(+2.18%)
Jun 29, 2016 33.63 33.63 33.25 33.51 209,679 +0.23(+0.69%)
Jun 28, 2016 33.13 33.94 32.92 33.28 172,680 +0.45(+1.37%)
Jun 27, 2016 33.71 33.71 32.68 32.83 242,379 -1.20(-3.52%)
Jun 24, 2016 33.80 34.20 33.43 34.03 215,030 -0.93(-2.65%)
Jun 23, 2016 34.82 35.10 34.81 34.95 166,595 +0.30(+0.86%)
Jun 22, 2016 34.70 35.08 34.64 34.65 188,327 +0.09(+0.27%)
Jun 21, 2016 34.95 34.95 34.38 34.56 276,566 -0.21(-0.61%)
Jun 20, 2016 34.73 35.35 34.37 34.77 389,096 +0.48(+1.39%)
Jun 17, 2016 35.17 35.17 34.10 34.30 386,087 -0.76(-2.18%)
Jun 16, 2016 34.98 35.24 34.32 35.06 388,983 -0.02(-0.05%)
Jun 15, 2016 35.72 35.72 35.07 35.08 322,625 -0.51(-1.43%)
Jun 14, 2016 35.26 35.66 35.06 35.59 114,970 +0.30(+0.84%)
Jun 13, 2016 35.69 35.76 35.22 35.29 136,466 -0.39(-1.08%)
Jun 10, 2016 36.16 36.16 35.60 35.68 164,710 -0.76(-2.09%)
Jun 09, 2016 36.48 36.59 36.19 36.44 104,429 -0.14(-0.37%)
Jun 08, 2016 36.37 36.65 35.90 36.57 129,312 +0.27(+0.75%)
Jun 07, 2016 35.95 36.44 35.79 36.30 129,948 +0.36(+1.01%)
Jun 06, 2016 35.94 36.13 35.68 35.94 136,258 +0.02(+0.05%)
Jun 03, 2016 36.13 36.13 35.70 35.92 103,180 -0.18(-0.49%)
Jun 02, 2016 35.89 36.11 35.47 36.10 228,937 +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.