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 (%)
Jan 31, 2008 9.810 10.15 9.810 10.08 920,064 +0.09(+0.87%)
Jan 30, 2008 10.66 10.71 9.874 9.992 1,044,292 -0.62(-5.81%)
Jan 29, 2008 10.43 10.65 10.18 10.61 748,601 +0.39(+3.79%)
Jan 28, 2008 9.961 10.25 9.953 10.22 699,956 +0.17(+1.65%)
Jan 25, 2008 10.47 10.47 10.02 10.06 699,678 -0.36(-3.41%)
Jan 24, 2008 10.43 10.53 10.35 10.41 694,203 -0.13(-1.27%)
Jan 23, 2008 9.866 10.58 9.810 10.55 842,309 +0.39(+3.89%)
Jan 22, 2008 10.21 10.55 9.874 10.15 797,633 -0.12(-1.15%)
Jan 21, 2008 10.22 10.33 10.04 10.27 1,262,249 +0.00(+0.00%)
Jan 18, 2008 10.22 10.33 10.04 10.27 1,262,249 +0.13(+1.25%)
Jan 17, 2008 10.30 10.30 10.02 10.14 997,570 -0.16(-1.53%)
Jan 16, 2008 9.866 10.47 9.866 10.30 953,218 +0.43(+4.40%)
Jan 15, 2008 10.08 10.17 9.866 9.866 629,632 -0.33(-3.25%)
Jan 14, 2008 10.19 10.30 10.15 10.20 883,453 +0.01(+0.08%)
Jan 11, 2008 10.54 10.54 10.19 10.19 578,031 -0.40(-3.80%)
Jan 10, 2008 10.37 10.68 10.21 10.59 854,240 +0.17(+1.59%)
Jan 09, 2008 10.39 10.75 10.18 10.43 1,075,583 +0.01(+0.08%)
Jan 08, 2008 10.96 11.09 10.41 10.42 1,100,515 -0.53(-4.83%)
Jan 07, 2008 10.43 11.00 10.36 10.95 1,427,268 +0.58(+5.64%)
Jan 04, 2008 10.86 10.94 10.36 10.36 773,130 -0.56(-5.13%)
Jan 03, 2008 11.29 11.45 10.88 10.92 866,025 -0.36(-3.22%)
Jan 02, 2008 11.63 11.67 11.15 11.29 620,952 -0.34(-2.92%)
Jan 01, 2008 11.48 11.86 11.47 11.63 783,730 +0.00(+0.00%)
Dec 31, 2007 11.48 11.86 11.47 11.63 783,730 +0.10(+0.89%)
Dec 28, 2007 12.03 12.13 11.48 11.52 1,030,472 -0.50(-4.14%)
Dec 27, 2007 12.30 12.35 12.00 12.02 633,152 -0.28(-2.25%)
Dec 26, 2007 12.20 12.36 11.91 12.30 861,921 +0.06(+0.52%)
Dec 24, 2007 12.01 12.29 11.93 12.24 350,888 +0.27(+2.24%)
Dec 21, 2007 12.17 12.20 11.85 11.97 1,577,291 +0.05(+0.40%)
Dec 20, 2007 11.78 12.01 11.68 11.92 974,116 -0.16(-1.31%)
Dec 19, 2007 12.31 12.31 11.94 12.08 891,547 -0.21(-1.67%)
Dec 18, 2007 12.65 12.65 12.01 12.28 1,223,027 -0.30(-2.39%)
Dec 17, 2007 12.65 12.80 12.43 12.58 711,919 -0.16(-1.24%)
Dec 14, 2007 12.89 13.10 12.71 12.74 726,373 -0.20(-1.53%)
Dec 13, 2007 12.89 13.14 12.74 12.94 796,301 +0.07(+0.55%)
Dec 12, 2007 12.94 12.94 12.68 12.87 904,362 +0.19(+1.49%)
Dec 11, 2007 13.06 13.24 12.65 12.68 621,915 -0.36(-2.79%)
Dec 10, 2007 12.92 13.06 12.88 13.04 724,626 +0.13(+0.98%)
Dec 07, 2007 13.11 13.12 12.86 12.91 615,374 -0.21(-1.62%)
Dec 06, 2007 13.00 13.14 12.94 13.13 644,023 +0.12(+0.91%)
Dec 05, 2007 12.95 13.14 12.84 13.01 1,156,862 +0.02(+0.18%)
Dec 04, 2007 12.80 13.04 12.66 12.99 1,357,994 +0.12(+0.92%)
Dec 03, 2007 13.02 13.14 12.87 12.87 855,169 -0.22(-1.69%)
Nov 30, 2007 13.40 13.40 12.89 13.09 1,271,276 -0.22(-1.66%)
Nov 29, 2007 13.04 13.33 13.04 13.31 756,053 +0.18(+1.38%)
Nov 28, 2007 12.97 13.23 12.85 13.13 810,539 +0.24(+1.90%)
Nov 27, 2007 12.81 12.97 12.73 12.88 1,029,625 +0.10(+0.80%)
Nov 26, 2007 13.05 13.17 12.78 12.78 955,557 -0.35(-2.65%)
Nov 23, 2007 13.31 13.33 13.03 13.13 284,894 -0.13(-0.95%)
Nov 21, 2007 13.23 13.43 13.15 13.25 1,066,704 -0.02(-0.12%)
Nov 20, 2007 13.74 13.79 12.99 13.27 1,671,432 -0.36(-2.66%)
Nov 19, 2007 13.73 13.82 13.44 13.63 1,170,957 -0.21(-1.48%)
Nov 16, 2007 14.01 14.03 13.62 13.84 1,067,830 -0.14(-1.02%)
Nov 15, 2007 14.31 14.34 13.85 13.98 1,720,254 -0.32(-2.26%)
Nov 14, 2007 14.79 14.83 14.26 14.30 1,636,323 -0.45(-3.05%)
Nov 13, 2007 14.94 14.94 14.57 14.76 772,975 -0.10(-0.69%)
Nov 12, 2007 14.91 15.22 14.81 14.86 738,260 -0.03(-0.21%)
Nov 09, 2007 15.04 15.20 14.78 14.89 845,068 -0.31(-2.03%)
Nov 08, 2007 15.24 15.25 14.97 15.20 1,077,781 +0.03(+0.21%)
Nov 07, 2007 14.98 15.21 14.98 15.17 1,385,319 +0.00(+0.00%)
Nov 06, 2007 15.13 15.18 15.01 15.17 907,080 +0.06(+0.37%)
Nov 05, 2007 15.25 15.36 15.01 15.11 585,419 -0.21(-1.39%)
Nov 02, 2007 15.28 15.55 15.20 15.32 885,553 +0.08(+0.52%)
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.