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 (%)
Sep 29, 2017 34.67 34.94 34.41 34.87 192,645 +0.17(+0.50%)
Sep 28, 2017 34.47 35.00 34.29 34.70 176,512 +0.17(+0.48%)
Sep 27, 2017 34.09 36.08 33.94 34.53 224,939 +0.60(+1.77%)
Sep 26, 2017 33.53 34.00 33.40 33.93 188,807 +0.50(+1.48%)
Sep 25, 2017 33.12 33.53 32.83 33.44 167,286 +0.30(+0.92%)
Sep 22, 2017 32.69 33.19 32.69 33.13 180,484 +0.43(+1.33%)
Sep 21, 2017 32.77 33.14 32.50 32.70 151,663 -0.11(-0.34%)
Sep 20, 2017 33.24 33.50 32.77 32.81 161,199 -0.48(-1.44%)
Sep 19, 2017 33.20 33.48 33.13 33.29 124,405 +0.15(+0.45%)
Sep 18, 2017 32.60 33.22 32.60 33.14 254,331 +0.58(+1.79%)
Sep 15, 2017 32.83 32.97 32.42 32.56 372,959 -0.41(-1.24%)
Sep 14, 2017 33.26 33.31 32.78 32.97 159,186 -0.38(-1.15%)
Sep 13, 2017 33.46 33.70 33.29 33.35 120,599 -0.23(-0.70%)
Sep 12, 2017 33.68 33.80 33.46 33.59 79,988 +0.03(+0.08%)
Sep 11, 2017 33.48 33.88 33.36 33.56 106,248 +0.19(+0.57%)
Sep 08, 2017 33.13 33.59 32.96 33.37 110,052 +0.17(+0.50%)
Sep 07, 2017 33.05 33.44 33.01 33.20 116,474 +0.15(+0.45%)
Sep 06, 2017 33.09 33.44 33.01 33.06 179,767 -0.16(-0.47%)
Sep 05, 2017 33.44 33.80 33.05 33.21 115,001 -0.35(-1.04%)
Sep 01, 2017 33.48 33.65 33.41 33.56 75,610 +0.07(+0.20%)
Aug 31, 2017 33.23 33.71 33.23 33.49 119,277 +0.33(+0.99%)
Aug 30, 2017 33.07 33.37 32.93 33.16 96,362 +0.01(+0.03%)
Aug 29, 2017 32.88 33.24 32.88 33.16 103,826 +0.09(+0.26%)
Aug 28, 2017 33.44 33.44 32.97 33.07 127,142 -0.16(-0.49%)
Aug 25, 2017 33.15 33.30 32.97 33.23 150,093 +0.16(+0.50%)
Aug 24, 2017 33.07 33.50 32.89 33.07 95,984 +0.13(+0.39%)
Aug 23, 2017 33.07 33.37 32.88 32.94 115,691 -0.23(-0.68%)
Aug 22, 2017 33.07 33.26 32.88 33.16 120,153 +0.27(+0.82%)
Aug 21, 2017 32.88 33.31 32.79 32.90 114,798 +0.00(+0.00%)
Aug 18, 2017 33.09 33.09 32.84 32.90 303,191 -0.45(-1.35%)
Aug 17, 2017 33.35 33.70 33.23 33.35 259,976 -0.16(-0.46%)
Aug 16, 2017 33.17 33.68 32.88 33.50 177,567 +0.41(+1.23%)
Aug 15, 2017 33.15 33.25 33.02 33.10 150,107 -0.04(-0.13%)
Aug 14, 2017 32.66 33.25 32.66 33.14 136,749 +0.60(+1.83%)
Aug 11, 2017 32.53 32.62 32.20 32.54 196,710 +0.10(+0.29%)
Aug 10, 2017 32.57 33.14 32.35 32.45 143,967 -0.35(-1.06%)
Aug 09, 2017 32.62 33.20 32.51 32.79 208,167 -0.11(-0.34%)
Aug 08, 2017 33.35 33.48 32.90 32.90 202,546 -0.58(-1.73%)
Aug 07, 2017 33.80 33.80 32.38 33.48 190,606 -0.44(-1.30%)
Aug 04, 2017 34.86 33.91 33.93 148,875 -0.60(-1.73%)
Aug 03, 2017 35.59 35.59 34.34 34.52 292,484 -0.73(-2.06%)
Aug 02, 2017 36.09 36.32 35.14 35.25 135,548 -0.83(-2.30%)
Aug 01, 2017 35.94 36.19 35.62 36.08 187,761 +0.30(+0.85%)
Jul 31, 2017 36.14 36.31 35.50 35.78 142,257 -0.18(-0.51%)
Jul 28, 2017 36.04 36.41 35.58 35.96 373,234 -0.20(-0.55%)
Jul 27, 2017 36.57 36.75 35.89 36.16 129,322 -0.27(-0.74%)
Jul 26, 2017 36.18 36.59 36.18 36.43 91,240 +0.29(+0.81%)
Jul 25, 2017 35.58 36.14 35.54 36.13 92,853 +0.67(+1.88%)
Jul 24, 2017 35.48 35.56 35.18 35.47 162,358 -0.10(-0.27%)
Jul 21, 2017 35.92 36.14 35.38 35.56 133,394 -0.20(-0.56%)
Jul 20, 2017 36.12 36.17 35.37 35.76 94,454 -0.42(-1.15%)
Jul 19, 2017 36.16 37.09 35.85 36.18 267,637 +0.14(+0.38%)
Jul 18, 2017 36.37 36.42 35.85 36.04 149,675 -0.52(-1.42%)
Jul 17, 2017 36.55 36.78 36.49 36.56 164,716 +0.03(+0.07%)
Jul 14, 2017 36.28 36.60 36.26 36.53 155,847 +0.22(+0.60%)
Jul 13, 2017 36.65 36.65 34.85 36.31 180,067 -0.36(-0.99%)
Jul 12, 2017 35.82 36.70 35.79 36.68 312,040 +1.07(+3.01%)
Jul 11, 2017 35.34 35.78 34.89 35.60 164,300 +0.32(+0.91%)
Jul 10, 2017 35.35 35.66 35.12 35.28 114,179 -0.31(-0.88%)
Jul 07, 2017 35.15 35.64 35.12 35.60 121,919 +0.61(+1.76%)
Jul 06, 2017 34.97 35.23 34.70 34.98 212,016 -0.16(-0.47%)
Jul 05, 2017 35.23 35.23 34.77 35.15 194,437 -0.07(-0.20%)
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.