Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 11.20 11.38 11.10 11.32 344,694 +0.14(+1.27%)
Jan 29, 2004 11.19 11.35 10.98 11.18 489,635 +0.08(+0.71%)
Jan 28, 2004 11.04 11.91 10.93 11.10 963,954 +0.28(+2.58%)
Jan 27, 2004 11.36 11.37 10.75 10.82 802,557 -0.52(-4.55%)
Jan 26, 2004 11.32 11.34 10.86 11.34 738,884 -0.02(-0.21%)
Jan 23, 2004 11.50 11.68 10.82 11.36 798,506 -0.18(-1.57%)
Jan 22, 2004 11.56 12.42 11.46 11.54 1,072,565 -0.06(-0.48%)
Jan 21, 2004 11.41 11.60 11.24 11.60 556,220 +0.02(+0.14%)
Jan 20, 2004 11.22 11.61 11.12 11.58 366,973 +0.39(+3.46%)
Jan 16, 2004 11.42 11.45 10.97 11.19 368,745 -0.14(-1.25%)
Jan 15, 2004 11.10 11.46 10.99 11.34 379,667 +0.23(+2.06%)
Jan 14, 2004 11.11 11.18 10.93 11.11 778,222 +0.09(+0.79%)
Jan 13, 2004 11.13 11.15 10.78 11.02 1,082,346 -0.01(-0.07%)
Jan 12, 2004 10.47 11.06 10.44 11.03 877,975 +0.58(+5.60%)
Jan 09, 2004 10.39 10.96 10.35 10.44 658,855 +0.02(+0.15%)
Jan 08, 2004 10.62 10.63 10.37 10.43 463,955 +0.01(+0.08%)
Jan 07, 2004 9.969 10.52 9.969 10.42 373,186 +0.17(+1.62%)
Jan 06, 2004 10.58 10.58 10.17 10.25 571,283 -0.30(-2.84%)
Jan 05, 2004 10.27 10.57 10.17 10.55 495,711 +0.41(+4.05%)
Jan 02, 2004 9.946 10.44 9.922 10.14 602,930 +0.28(+2.80%)
Dec 31, 2003 9.922 10.02 9.685 9.867 426,469 +0.04(+0.40%)
Dec 30, 2003 9.732 9.954 9.668 9.827 508,305 +0.09(+0.89%)
Dec 29, 2003 9.622 9.777 9.590 9.740 506,103 +0.14(+1.48%)
Dec 26, 2003 9.488 9.638 9.401 9.598 181,441 -0.17(-1.70%)
Dec 24, 2003 9.914 9.914 9.755 9.764 88,326 -0.22(-2.22%)
Dec 23, 2003 9.867 10.03 9.622 9.985 406,722 +0.28(+2.85%)
Dec 22, 2003 9.432 9.709 9.432 9.709 556,464 +0.13(+1.40%)
Dec 19, 2003 10.06 10.08 9.472 9.575 614,453 -0.29(-2.96%)
Dec 18, 2003 9.480 9.985 9.456 9.867 345,524 +0.40(+4.26%)
Dec 17, 2003 9.519 9.575 9.361 9.464 532,824 -0.06(-0.66%)
Dec 16, 2003 9.124 9.543 9.124 9.527 497,751 +0.36(+3.88%)
Dec 15, 2003 9.582 9.756 9.077 9.172 974,273 -0.31(-3.25%)
Dec 12, 2003 9.385 9.480 9.298 9.480 400,269 +0.17(+1.87%)
Dec 11, 2003 9.061 9.361 9.061 9.306 364,062 +0.23(+2.52%)
Dec 10, 2003 8.927 9.235 8.903 9.077 407,912 +0.15(+1.68%)
Dec 09, 2003 8.943 9.124 8.927 8.927 452,947 -0.12(-1.31%)
Dec 08, 2003 8.943 9.124 8.919 9.045 447,409 +0.04(+0.44%)
Dec 05, 2003 8.990 9.101 8.935 9.006 172,430 +0.02(+0.18%)
Dec 04, 2003 9.053 9.156 8.974 8.990 420,725 -0.04(-0.44%)
Dec 03, 2003 9.108 9.227 9.029 9.029 499,932 -0.10(-1.12%)
Dec 02, 2003 9.180 9.322 9.116 9.132 550,009 -0.13(-1.37%)
Dec 01, 2003 9.140 9.322 9.061 9.259 634,820 +0.11(+1.21%)
Nov 28, 2003 9.108 9.172 9.045 9.148 204,449 +0.07(+0.78%)
Nov 26, 2003 9.322 9.322 9.022 9.077 316,660 -0.13(-1.37%)
Nov 25, 2003 9.124 9.314 9.053 9.203 543,770 +0.04(+0.43%)
Nov 24, 2003 9.077 9.322 9.053 9.164 419,705 +0.15(+1.67%)
Nov 21, 2003 9.069 9.140 8.927 9.014 448,387 -0.03(-0.35%)
Nov 20, 2003 8.966 9.227 8.895 9.045 512,308 +0.07(+0.79%)
Nov 19, 2003 8.887 9.148 8.887 8.974 475,630 +0.14(+1.61%)
Nov 18, 2003 8.966 9.180 8.832 8.832 856,929 -0.19(-2.10%)
Nov 17, 2003 9.203 9.203 8.911 9.022 657,228 -0.25(-2.73%)
Nov 14, 2003 9.077 9.424 9.069 9.274 763,722 -0.13(-1.43%)
Nov 13, 2003 9.306 9.448 9.235 9.409 780,328 +0.10(+1.10%)
Nov 12, 2003 9.195 9.338 9.148 9.306 776,181 +0.19(+2.08%)
Nov 11, 2003 9.140 9.203 8.998 9.116 666,229 -0.08(-0.86%)
Nov 10, 2003 9.511 9.551 9.195 9.195 1,406,441 -0.29(-3.08%)
Nov 07, 2003 9.511 9.740 9.448 9.488 971,842 +0.01(+0.08%)
Nov 06, 2003 9.480 9.614 9.393 9.480 1,468,035 +0.01(+0.08%)
Nov 05, 2003 9.420 9.480 9.148 9.472 1,050,382 +0.09(+1.01%)
Nov 04, 2003 9.203 9.416 9.085 9.377 1,389,707 +0.20(+2.15%)
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.