Skip to main content

C S G Sys Intl (NQ: CSGS )

41.34 +1.45 (+3.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 11.20 11.37 11.10 11.32 344,730 +0.14(+1.27%)
Jan 29, 2004 11.19 11.35 10.98 11.18 489,687 +0.08(+0.71%)
Jan 28, 2004 11.03 11.91 10.92 11.10 964,056 +0.28(+2.58%)
Jan 27, 2004 11.36 11.37 10.75 10.82 802,641 -0.52(-4.55%)
Jan 26, 2004 11.32 11.33 10.86 11.33 738,962 -0.02(-0.21%)
Jan 23, 2004 11.50 11.67 10.82 11.36 798,590 -0.18(-1.57%)
Jan 22, 2004 11.56 12.42 11.46 11.54 1,072,679 -0.06(-0.48%)
Jan 21, 2004 11.41 11.60 11.24 11.60 556,279 +0.02(+0.14%)
Jan 20, 2004 11.22 11.61 11.12 11.58 367,012 +0.39(+3.46%)
Jan 16, 2004 11.41 11.45 10.97 11.19 368,784 -0.14(-1.25%)
Jan 15, 2004 11.10 11.46 10.99 11.33 379,707 +0.23(+2.06%)
Jan 14, 2004 11.11 11.18 10.93 11.11 778,304 +0.09(+0.79%)
Jan 13, 2004 11.13 11.15 10.78 11.02 1,082,461 -0.01(-0.07%)
Jan 12, 2004 10.47 11.06 10.44 11.03 878,068 +0.58(+5.60%)
Jan 09, 2004 10.39 10.96 10.35 10.44 658,924 +0.02(+0.15%)
Jan 08, 2004 10.62 10.62 10.37 10.43 464,004 +0.01(+0.08%)
Jan 07, 2004 9.968 10.52 9.968 10.42 373,225 +0.17(+1.62%)
Jan 06, 2004 10.58 10.58 10.17 10.25 571,344 -0.30(-2.84%)
Jan 05, 2004 10.27 10.57 10.17 10.55 495,764 +0.41(+4.05%)
Jan 02, 2004 9.945 10.43 9.921 10.14 602,994 +0.28(+2.80%)
Dec 31, 2003 9.921 10.02 9.684 9.866 426,514 +0.04(+0.40%)
Dec 30, 2003 9.731 9.953 9.667 9.826 508,359 +0.09(+0.89%)
Dec 29, 2003 9.621 9.776 9.589 9.739 506,156 +0.14(+1.48%)
Dec 26, 2003 9.487 9.637 9.400 9.597 181,460 -0.17(-1.70%)
Dec 24, 2003 9.913 9.913 9.754 9.763 88,336 -0.22(-2.22%)
Dec 23, 2003 9.866 10.03 9.621 9.984 406,766 +0.28(+2.85%)
Dec 22, 2003 9.431 9.708 9.431 9.708 556,523 +0.13(+1.40%)
Dec 19, 2003 10.06 10.08 9.471 9.573 614,518 -0.29(-2.96%)
Dec 18, 2003 9.479 9.984 9.455 9.866 345,561 +0.40(+4.26%)
Dec 17, 2003 9.518 9.573 9.360 9.463 532,880 -0.06(-0.66%)
Dec 16, 2003 9.123 9.542 9.123 9.526 497,803 +0.36(+3.88%)
Dec 15, 2003 9.581 9.755 9.076 9.171 974,376 -0.31(-3.25%)
Dec 12, 2003 9.384 9.479 9.297 9.479 400,311 +0.17(+1.87%)
Dec 11, 2003 9.060 9.360 9.060 9.305 364,100 +0.23(+2.52%)
Dec 10, 2003 8.926 9.234 8.902 9.076 407,956 +0.15(+1.68%)
Dec 09, 2003 8.942 9.123 8.926 8.926 452,995 -0.12(-1.31%)
Dec 08, 2003 8.942 9.123 8.918 9.044 447,456 +0.04(+0.44%)
Dec 05, 2003 8.989 9.100 8.934 9.005 172,449 +0.02(+0.18%)
Dec 04, 2003 9.052 9.155 8.973 8.989 420,770 -0.04(-0.44%)
Dec 03, 2003 9.107 9.226 9.028 9.028 499,985 -0.10(-1.12%)
Dec 02, 2003 9.179 9.321 9.115 9.131 550,068 -0.13(-1.37%)
Dec 01, 2003 9.139 9.321 9.060 9.258 634,887 +0.11(+1.21%)
Nov 28, 2003 9.107 9.171 9.044 9.147 204,471 +0.07(+0.78%)
Nov 26, 2003 9.321 9.321 9.021 9.076 316,694 -0.13(-1.37%)
Nov 25, 2003 9.123 9.313 9.052 9.202 543,827 +0.04(+0.43%)
Nov 24, 2003 9.076 9.321 9.052 9.163 419,750 +0.15(+1.67%)
Nov 21, 2003 9.068 9.139 8.926 9.013 448,435 -0.03(-0.35%)
Nov 20, 2003 8.965 9.226 8.894 9.044 512,362 +0.07(+0.79%)
Nov 19, 2003 8.886 9.147 8.886 8.973 475,680 +0.14(+1.61%)
Nov 18, 2003 8.965 9.179 8.831 8.831 857,020 -0.19(-2.10%)
Nov 17, 2003 9.202 9.202 8.910 9.021 657,297 -0.25(-2.73%)
Nov 14, 2003 9.076 9.423 9.068 9.273 763,803 -0.13(-1.43%)
Nov 13, 2003 9.305 9.447 9.234 9.408 780,411 +0.10(+1.10%)
Nov 12, 2003 9.194 9.337 9.147 9.305 776,263 +0.19(+2.08%)
Nov 11, 2003 9.139 9.202 8.997 9.115 666,300 -0.08(-0.86%)
Nov 10, 2003 9.510 9.550 9.194 9.194 1,406,590 -0.29(-3.08%)
Nov 07, 2003 9.510 9.739 9.447 9.487 971,945 +0.01(+0.08%)
Nov 06, 2003 9.479 9.613 9.392 9.479 1,468,190 +0.01(+0.08%)
Nov 05, 2003 9.419 9.479 9.147 9.471 1,050,493 +0.09(+1.01%)
Nov 04, 2003 9.202 9.416 9.084 9.376 1,389,854 +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.