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 (%)
Sep 30, 2011 10.07 10.33 9.968 9.984 228,217 -0.24(-2.39%)
Sep 29, 2011 10.24 10.39 9.992 10.23 242,795 +0.20(+1.97%)
Sep 28, 2011 10.43 10.55 10.03 10.03 270,247 -0.37(-3.57%)
Sep 27, 2011 10.40 10.67 10.28 10.40 224,399 +0.21(+2.01%)
Sep 26, 2011 10.21 10.36 10.04 10.20 236,327 +0.06(+0.62%)
Sep 23, 2011 9.945 10.24 9.937 10.13 236,251 +0.17(+1.74%)
Sep 22, 2011 10.02 10.21 9.810 9.961 342,672 -0.32(-3.07%)
Sep 21, 2011 10.66 10.76 10.23 10.28 311,721 -0.38(-3.56%)
Sep 20, 2011 10.62 10.70 10.58 10.66 287,228 +0.09(+0.82%)
Sep 19, 2011 10.85 10.85 10.54 10.57 197,524 -0.39(-3.53%)
Sep 16, 2011 10.92 11.10 10.88 10.96 332,631 +0.12(+1.09%)
Sep 15, 2011 10.67 10.88 10.62 10.84 196,149 +0.24(+2.31%)
Sep 14, 2011 10.52 10.74 10.31 10.59 208,289 +0.14(+1.36%)
Sep 13, 2011 10.21 10.51 10.10 10.45 316,370 +0.30(+2.96%)
Sep 12, 2011 9.961 10.17 9.921 10.15 217,431 +0.04(+0.39%)
Sep 09, 2011 10.21 10.28 9.968 10.11 348,283 -0.17(-1.69%)
Sep 08, 2011 10.32 10.53 10.25 10.28 264,735 -0.09(-0.84%)
Sep 07, 2011 10.13 10.43 10.09 10.37 267,339 +0.39(+3.96%)
Sep 06, 2011 9.787 10.01 9.755 9.976 423,415 -0.09(-0.86%)
Sep 02, 2011 10.26 10.34 10.04 10.06 722,714 -0.40(-3.85%)
Sep 01, 2011 10.58 10.70 10.41 10.47 343,585 -0.09(-0.82%)
Aug 31, 2011 10.47 10.70 10.33 10.55 393,505 +0.15(+1.44%)
Aug 30, 2011 10.24 10.46 10.21 10.40 345,656 +0.11(+1.07%)
Aug 29, 2011 10.21 10.31 10.16 10.29 534,582 +0.17(+1.64%)
Aug 26, 2011 10.04 10.22 9.795 10.13 299,252 +0.03(+0.31%)
Aug 25, 2011 10.52 10.52 10.07 10.09 350,900 -0.37(-3.55%)
Aug 24, 2011 10.39 10.70 10.26 10.47 327,257 +0.04(+0.38%)
Aug 23, 2011 10.00 10.45 9.897 10.43 306,405 +0.49(+4.93%)
Aug 22, 2011 10.37 10.51 9.897 9.937 504,078 -0.22(-2.18%)
Aug 19, 2011 10.38 10.66 10.10 10.16 328,240 -0.36(-3.38%)
Aug 18, 2011 10.72 10.75 10.43 10.51 432,454 -0.48(-4.38%)
Aug 17, 2011 11.00 11.11 10.88 11.00 314,290 +0.02(+0.14%)
Aug 16, 2011 10.62 11.04 10.54 10.98 560,232 +0.28(+2.66%)
Aug 15, 2011 10.54 10.91 10.54 10.70 497,043 -0.37(-3.36%)
Aug 12, 2011 11.12 11.27 10.77 11.07 293,983 +0.02(+0.21%)
Aug 11, 2011 10.82 11.18 10.81 11.04 654,269 +0.28(+2.57%)
Aug 10, 2011 10.84 11.11 10.69 10.77 560,926 -0.31(-2.78%)
Aug 09, 2011 11.18 11.33 10.36 11.07 690,727 +0.01(+0.07%)
Aug 08, 2011 11.77 12.10 11.05 11.07 558,537 -1.00(-8.25%)
Aug 05, 2011 12.37 12.50 11.86 12.06 594,634 -0.24(-1.93%)
Aug 04, 2011 12.42 12.55 12.17 12.30 532,764 -0.32(-2.57%)
Aug 03, 2011 12.80 12.80 11.19 12.62 1,029,898 -0.86(-6.38%)
Aug 02, 2011 13.88 14.08 13.48 13.48 315,059 -0.48(-3.45%)
Aug 01, 2011 14.15 14.15 13.85 13.97 212,662 -0.06(-0.45%)
Jul 29, 2011 14.02 14.19 13.84 14.03 185,398 -0.09(-0.67%)
Jul 28, 2011 14.23 14.30 14.09 14.12 161,631 -0.09(-0.61%)
Jul 27, 2011 14.38 14.46 14.15 14.21 215,576 -0.21(-1.42%)
Jul 26, 2011 14.65 14.65 14.35 14.42 90,941 -0.23(-1.56%)
Jul 25, 2011 14.57 14.77 14.43 14.64 116,724 -0.02(-0.16%)
Jul 22, 2011 14.77 14.87 14.67 14.67 87,080 -0.18(-1.22%)
Jul 21, 2011 14.77 14.94 14.60 14.85 205,339 +0.17(+1.18%)
Jul 20, 2011 14.62 14.76 14.49 14.68 115,920 +0.09(+0.65%)
Jul 19, 2011 14.45 14.77 14.42 14.58 274,635 +0.22(+1.54%)
Jul 18, 2011 14.57 14.57 14.32 14.36 163,265 -0.23(-1.57%)
Jul 15, 2011 14.68 14.71 14.39 14.59 231,691 -0.02(-0.11%)
Jul 14, 2011 14.84 14.92 14.60 14.61 173,352 -0.18(-1.23%)
Jul 13, 2011 14.94 14.94 14.71 14.79 243,753 -0.06(-0.43%)
Jul 12, 2011 14.84 14.98 14.73 14.85 293,578 +0.00(+0.00%)
Jul 11, 2011 14.86 14.98 14.79 14.85 152,998 -0.09(-0.58%)
Jul 08, 2011 14.96 15.15 14.80 14.94 196,257 -0.13(-0.84%)
Jul 07, 2011 15.36 15.48 14.97 15.06 373,507 -0.13(-0.88%)
Jul 06, 2011 14.87 15.24 14.85 15.20 314,597 +0.34(+2.29%)
Jul 05, 2011 14.68 14.86 14.64 14.86 143,680 +0.10(+0.70%)
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.