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 (%)
Jan 30, 2009 11.56 11.64 11.39 11.45 506,243 -0.02(-0.14%)
Jan 29, 2009 11.55 11.67 11.44 11.47 594,556 -0.17(-1.43%)
Jan 28, 2009 11.69 12.21 11.57 11.64 958,598 +0.24(+2.15%)
Jan 27, 2009 10.95 11.45 10.81 11.39 632,712 +0.31(+2.78%)
Jan 26, 2009 10.89 11.27 10.66 11.08 581,398 +0.18(+1.67%)
Jan 23, 2009 10.85 11.25 10.73 10.90 536,343 -0.08(-0.72%)
Jan 22, 2009 11.35 11.42 10.93 10.98 498,839 -0.60(-5.18%)
Jan 21, 2009 12.02 12.02 10.88 11.58 614,576 +0.48(+4.34%)
Jan 20, 2009 11.74 11.97 11.10 11.10 442,169 -0.76(-6.40%)
Jan 16, 2009 11.80 11.97 11.77 11.86 525,488 +0.09(+0.81%)
Jan 15, 2009 11.52 11.86 11.30 11.76 667,128 +0.24(+2.06%)
Jan 14, 2009 11.45 11.74 11.38 11.53 973,118 -0.20(-1.68%)
Jan 13, 2009 11.70 11.91 11.45 11.72 1,411,900 -0.56(-4.57%)
Jan 12, 2009 12.47 12.73 12.18 12.28 781,894 -0.21(-1.71%)
Jan 09, 2009 12.82 13.11 12.40 12.50 476,472 -0.37(-2.89%)
Jan 08, 2009 12.69 12.96 12.61 12.87 589,985 +0.02(+0.18%)
Jan 07, 2009 12.96 13.05 12.62 12.85 693,319 -0.19(-1.45%)
Jan 06, 2009 13.25 13.54 12.84 13.03 1,272,161 -0.21(-1.61%)
Jan 05, 2009 14.01 14.02 13.07 13.25 1,106,412 -0.78(-5.57%)
Jan 02, 2009 13.95 14.08 13.60 14.03 500,151 +0.23(+1.66%)
Dec 31, 2008 13.48 13.87 13.42 13.80 596,669 +0.32(+2.40%)
Dec 30, 2008 13.21 13.62 12.91 13.48 437,172 +0.40(+3.08%)
Dec 29, 2008 13.15 13.18 12.82 13.07 734,556 -0.02(-0.12%)
Dec 26, 2008 12.56 13.12 12.56 13.09 287,136 +0.08(+0.61%)
Dec 24, 2008 13.13 13.36 12.97 13.01 149,205 -0.13(-1.02%)
Dec 23, 2008 13.54 13.60 12.84 13.15 367,149 -0.25(-1.89%)
Dec 22, 2008 13.76 14.09 12.96 13.40 531,940 -0.24(-1.80%)
Dec 19, 2008 13.67 14.02 13.46 13.64 700,265 +0.19(+1.41%)
Dec 18, 2008 13.64 14.03 13.23 13.45 612,664 -0.24(-1.73%)
Dec 17, 2008 13.05 13.75 12.85 13.69 979,700 +0.54(+4.08%)
Dec 16, 2008 12.75 13.19 12.54 13.15 435,364 +0.62(+4.98%)
Dec 15, 2008 12.93 13.17 12.34 12.53 313,320 -0.34(-2.64%)
Dec 12, 2008 12.51 13.04 12.30 12.87 642,065 +0.13(+1.05%)
Dec 11, 2008 13.04 13.22 12.63 12.73 668,019 -0.36(-2.72%)
Dec 10, 2008 13.11 13.26 12.80 13.09 375,733 +0.03(+0.24%)
Dec 09, 2008 13.34 13.60 12.77 13.06 765,892 -0.29(-2.19%)
Dec 08, 2008 13.24 13.77 13.11 13.35 882,776 +0.35(+2.67%)
Dec 05, 2008 12.18 13.07 12.18 13.00 945,318 +0.58(+4.71%)
Dec 04, 2008 12.59 13.39 12.23 12.42 979,484 -0.21(-1.63%)
Dec 03, 2008 12.47 12.72 11.23 12.62 1,082,845 +0.77(+6.46%)
Dec 02, 2008 12.11 12.47 11.53 11.86 1,076,547 -0.05(-0.40%)
Dec 01, 2008 13.02 13.02 11.84 11.90 777,779 -1.40(-10.51%)
Nov 28, 2008 12.64 13.32 12.48 13.30 324,483 +0.40(+3.12%)
Nov 26, 2008 11.68 12.95 11.42 12.90 562,512 +1.06(+8.94%)
Nov 25, 2008 12.18 12.43 11.58 11.84 700,479 -0.29(-2.41%)
Nov 24, 2008 11.41 12.33 10.77 12.13 657,087 +0.92(+8.25%)
Nov 21, 2008 10.65 11.23 10.37 11.21 1,187,362 +0.76(+7.26%)
Nov 20, 2008 10.86 11.27 10.41 10.45 529,715 -0.47(-4.34%)
Nov 19, 2008 11.58 11.89 10.90 10.93 417,443 -0.64(-5.53%)
Nov 18, 2008 11.42 11.80 11.32 11.57 922,673 +0.24(+2.09%)
Nov 17, 2008 11.35 11.83 10.97 11.33 407,416 -0.06(-0.55%)
Nov 14, 2008 12.54 12.54 11.37 11.39 486,200 -1.22(-9.71%)
Nov 13, 2008 12.06 12.66 11.61 12.62 556,511 +0.61(+5.07%)
Nov 12, 2008 12.10 12.47 11.98 12.01 682,635 -0.34(-2.75%)
Nov 11, 2008 12.16 12.51 12.06 12.35 505,710 +0.09(+0.77%)
Nov 10, 2008 12.54 12.54 12.13 12.25 485,716 -0.12(-0.96%)
Nov 07, 2008 11.84 12.37 11.72 12.37 868,047 +0.49(+4.12%)
Nov 06, 2008 11.79 12.07 11.56 11.88 829,998 -0.07(-0.59%)
Nov 05, 2008 12.50 12.73 11.87 11.95 540,495 -0.62(-4.90%)
Nov 04, 2008 13.00 13.00 12.36 12.57 800,113 -0.21(-1.67%)
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.