Skip to main content

C S G Sys Intl (NQ: CSGS )

52.22 -0.41 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 52.30 52.56 51.25 52.22 395,052 -0.41(-0.78%)
Dec 07, 2023 52.64 53.12 52.16 52.63 225,638 -0.29(-0.55%)
Dec 06, 2023 52.10 53.59 51.85 52.92 221,856 +1.24(+2.40%)
Dec 05, 2023 52.70 52.86 51.17 51.68 462,721 -0.95(-1.81%)
Dec 04, 2023 52.79 53.13 51.57 52.63 462,777 -0.13(-0.25%)
Dec 01, 2023 49.85 52.87 49.39 52.76 348,514 +3.57(+7.26%)
Nov 30, 2023 49.76 49.79 48.80 49.19 294,705 -0.70(-1.40%)
Nov 29, 2023 51.32 52.04 49.80 49.89 483,216 -1.03(-2.02%)
Nov 28, 2023 51.04 51.33 50.80 50.92 312,743 -0.29(-0.57%)
Nov 27, 2023 50.96 51.56 50.84 51.21 211,541 +0.04(+0.08%)
Nov 24, 2023 51.31 51.45 51.11 51.17 87,250 -0.19(-0.37%)
Nov 22, 2023 51.51 52.00 51.07 51.36 136,500 +0.09(+0.18%)
Nov 21, 2023 51.60 51.78 51.13 51.27 118,649 -0.38(-0.74%)
Nov 20, 2023 50.99 51.70 50.85 51.65 119,426 +0.79(+1.55%)
Nov 17, 2023 51.21 51.70 50.55 50.86 301,153 -0.18(-0.35%)
Nov 16, 2023 51.03 51.15 50.49 51.04 226,713 -0.30(-0.58%)
Nov 15, 2023 51.03 51.90 50.46 51.34 217,822 +0.20(+0.39%)
Nov 14, 2023 51.16 51.27 50.46 51.14 352,041 +1.14(+2.28%)
Nov 13, 2023 49.58 50.30 49.04 50.00 236,921 +0.14(+0.28%)
Nov 10, 2023 49.60 50.15 49.08 49.86 196,282 +0.25(+0.50%)
Nov 09, 2023 49.98 50.16 49.15 49.61 262,904 -0.74(-1.47%)
Nov 08, 2023 50.94 50.94 49.92 50.35 172,217 -0.41(-0.81%)
Nov 07, 2023 50.07 50.88 49.91 50.76 256,507 +0.42(+0.83%)
Nov 06, 2023 49.54 50.40 49.33 50.34 234,759 +0.73(+1.47%)
Nov 03, 2023 49.06 50.33 48.39 49.61 365,342 +1.17(+2.42%)
Nov 02, 2023 49.53 50.13 47.36 48.44 606,577 +1.84(+3.95%)
Nov 01, 2023 46.69 47.92 46.23 46.60 215,438 -0.26(-0.55%)
Oct 31, 2023 46.99 47.56 46.65 46.86 170,951 +0.01(+0.02%)
Oct 30, 2023 47.09 47.09 46.19 46.85 278,030 +0.22(+0.47%)
Oct 27, 2023 48.20 48.20 46.56 46.63 222,960 -1.73(-3.58%)
Oct 26, 2023 49.04 49.33 48.15 48.36 218,560 -0.44(-0.90%)
Oct 25, 2023 49.46 50.09 48.60 48.80 304,731 -0.98(-1.97%)
Oct 24, 2023 49.82 50.46 48.96 49.78 470,561 +0.25(+0.50%)
Oct 23, 2023 50.83 50.90 49.53 49.53 192,868 -1.59(-3.11%)
Oct 20, 2023 51.37 51.55 51.07 51.12 259,892 -0.14(-0.27%)
Oct 19, 2023 52.05 52.30 50.48 51.26 271,493 -0.85(-1.63%)
Oct 18, 2023 52.06 52.49 51.79 52.11 214,622 -0.05(-0.10%)
Oct 17, 2023 51.50 52.69 51.36 52.16 214,252 +0.57(+1.10%)
Oct 16, 2023 51.42 51.65 51.05 51.59 183,621 +0.61(+1.20%)
Oct 13, 2023 51.34 51.78 50.01 50.98 674,839 -0.40(-0.78%)
Oct 12, 2023 52.70 52.85 50.87 51.38 721,971 -1.39(-2.63%)
Oct 11, 2023 52.99 53.27 51.56 52.77 629,420 -0.02(-0.04%)
Oct 10, 2023 52.60 53.32 52.21 52.79 779,283 +0.42(+0.80%)
Oct 09, 2023 51.10 52.56 50.67 52.37 626,322 +0.92(+1.79%)
Oct 06, 2023 50.53 51.83 50.45 51.45 204,644 +0.75(+1.48%)
Oct 05, 2023 51.56 52.80 50.66 50.70 237,053 -0.68(-1.32%)
Oct 04, 2023 51.36 52.54 50.83 51.38 149,206 +0.13(+0.25%)
Oct 03, 2023 52.11 52.30 50.98 51.25 189,405 -1.00(-1.91%)
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.