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, 2021 45.32 45.77 45.15 45.25 148,237 -0.09(-0.21%)
Aug 30, 2021 45.42 45.74 45.05 45.34 102,413 +0.01(+0.02%)
Aug 27, 2021 44.38 45.34 44.11 45.33 170,183 +1.18(+2.68%)
Aug 26, 2021 44.40 44.40 43.70 44.15 105,378 -0.17(-0.38%)
Aug 25, 2021 44.50 44.55 43.68 44.32 78,082 -0.08(-0.19%)
Aug 24, 2021 44.64 44.78 44.26 44.40 101,222 -0.21(-0.46%)
Aug 23, 2021 44.82 44.84 43.97 44.61 142,012 +0.09(+0.21%)
Aug 20, 2021 43.66 44.62 43.65 44.52 171,465 +0.82(+1.87%)
Aug 19, 2021 43.54 43.75 43.12 43.70 148,156 +0.03(+0.06%)
Aug 18, 2021 44.36 44.42 43.55 43.67 128,820 -0.69(-1.57%)
Aug 17, 2021 44.19 44.43 43.54 44.37 111,328 -0.08(-0.19%)
Aug 16, 2021 44.46 44.47 43.91 44.45 115,460 -0.08(-0.17%)
Aug 13, 2021 43.87 44.57 43.75 44.53 133,715 +0.84(+1.93%)
Aug 12, 2021 43.48 43.85 43.46 43.68 104,321 +0.17(+0.39%)
Aug 11, 2021 43.14 43.51 43.01 43.51 90,070 +0.26(+0.61%)
Aug 10, 2021 42.93 43.56 42.68 43.25 123,373 +0.36(+0.83%)
Aug 09, 2021 43.12 43.19 42.48 42.89 119,158 -0.34(-0.78%)
Aug 06, 2021 43.43 43.78 43.03 43.23 93,467 +0.08(+0.17%)
Aug 05, 2021 41.97 43.45 41.74 43.16 153,494 +1.42(+3.40%)
Aug 04, 2021 41.88 42.02 41.88 41.74 175,579 -0.50(-1.18%)
Aug 03, 2021 42.09 42.48 41.92 42.24 152,320 +0.19(+0.45%)
Aug 02, 2021 42.68 43.17 41.94 42.05 100,610 -0.53(-1.23%)
Jul 30, 2021 41.79 42.96 41.79 42.57 137,423 -0.21(-0.48%)
Jul 29, 2021 42.69 43.14 42.62 42.78 65,253 +0.31(+0.73%)
Jul 28, 2021 42.48 42.85 42.22 42.47 77,758 +0.08(+0.18%)
Jul 27, 2021 42.53 42.85 41.99 42.40 82,136 -0.32(-0.75%)
Jul 26, 2021 42.66 42.84 42.54 42.72 72,555 +0.11(+0.26%)
Jul 23, 2021 42.41 42.75 42.18 42.60 74,081 +0.41(+0.98%)
Jul 22, 2021 43.13 43.13 41.85 42.19 193,909 -1.00(-2.33%)
Jul 21, 2021 43.22 43.61 42.93 43.19 83,646 +0.15(+0.35%)
Jul 20, 2021 42.67 43.58 42.51 43.04 172,993 +0.38(+0.88%)
Jul 19, 2021 42.85 43.17 42.36 42.67 149,582 -0.67(-1.54%)
Jul 16, 2021 43.26 43.62 43.07 43.33 185,362 +0.36(+0.83%)
Jul 15, 2021 42.91 43.25 42.80 42.98 91,225 -0.16(-0.37%)
Jul 14, 2021 43.33 43.33 42.46 43.14 98,077 +0.00(+0.00%)
Jul 13, 2021 43.81 43.81 43.08 43.14 135,114 -0.06(-0.13%)
Jul 12, 2021 43.13 43.25 42.70 43.19 207,136 -0.04(-0.09%)
Jul 09, 2021 43.20 43.81 42.83 43.23 147,453 +0.33(+0.77%)
Jul 08, 2021 42.62 43.14 42.32 42.90 165,447 -0.44(-1.02%)
Jul 07, 2021 43.35 43.99 43.18 43.34 284,731 -0.37(-0.84%)
Jul 06, 2021 43.93 43.93 43.25 43.71 121,966 -0.21(-0.47%)
Jul 02, 2021 44.24 44.44 43.84 43.92 196,053 -0.22(-0.49%)
Jul 01, 2021 44.35 44.83 43.84 44.13 161,660 -0.15(-0.34%)
Jun 30, 2021 44.83 44.83 43.98 44.28 127,005 -0.22(-0.49%)
Jun 29, 2021 44.02 44.58 43.94 44.50 136,861 +0.51(+1.15%)
Jun 28, 2021 44.45 44.53 43.51 43.99 252,905 -0.29(-0.66%)
Jun 25, 2021 43.19 44.45 43.04 44.28 1,088,011 +0.99(+2.30%)
Jun 24, 2021 43.28 43.32 42.07 43.29 105,547 +0.23(+0.52%)
Jun 23, 2021 43.62 43.78 42.98 43.06 230,543 -0.42(-0.97%)
Jun 22, 2021 43.32 43.53 42.94 43.48 165,914 +0.12(+0.28%)
Jun 21, 2021 42.71 43.41 42.52 43.36 142,946 +0.75(+1.76%)
Jun 18, 2021 43.33 43.64 42.56 42.61 375,170 -0.95(-2.18%)
Jun 17, 2021 42.80 43.57 42.58 43.56 227,926 +0.69(+1.62%)
Jun 16, 2021 42.71 43.06 42.47 42.87 197,068 +0.28(+0.66%)
Jun 15, 2021 42.65 42.78 42.37 42.58 332,679 +0.07(+0.15%)
Jun 14, 2021 42.72 42.72 41.99 42.52 253,938 -0.12(-0.29%)
Jun 11, 2021 41.39 42.75 41.39 42.64 235,790 +1.25(+3.02%)
Jun 10, 2021 40.97 41.47 40.60 41.39 184,943 +0.75(+1.84%)
Jun 09, 2021 40.34 40.77 40.23 40.64 214,274 +0.43(+1.07%)
Jun 08, 2021 39.84 40.39 39.74 40.22 190,765 +0.31(+0.77%)
Jun 07, 2021 40.36 40.64 39.85 39.91 174,547 -0.48(-1.18%)
Jun 04, 2021 40.50 40.65 40.20 40.38 180,692 +0.04(+0.09%)
Jun 03, 2021 40.46 40.64 40.16 40.35 269,446 -0.21(-0.53%)
Jun 02, 2021 41.02 41.10 40.32 40.56 258,010 -0.24(-0.59%)
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.