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, 2015 20.62 20.96 20.19 20.19 219,076 -0.62(-2.97%)
Jan 29, 2015 20.68 20.90 20.39 20.80 328,665 +0.16(+0.80%)
Jan 28, 2015 21.00 21.01 20.56 20.64 138,313 -0.21(-1.03%)
Jan 27, 2015 20.67 20.92 20.67 20.85 132,914 -0.01(-0.04%)
Jan 26, 2015 20.86 20.95 20.62 20.86 107,799 +0.02(+0.08%)
Jan 23, 2015 20.35 20.94 20.35 20.84 260,777 +0.41(+2.01%)
Jan 22, 2015 20.50 20.66 20.33 20.43 315,689 +0.10(+0.49%)
Jan 21, 2015 20.95 20.95 20.27 20.33 266,895 -0.57(-2.72%)
Jan 20, 2015 21.12 21.35 20.80 20.90 183,860 +0.02(+0.08%)
Jan 16, 2015 20.66 20.95 20.58 20.89 353,441 +0.20(+0.96%)
Jan 15, 2015 20.99 21.01 20.50 20.69 189,806 -0.16(-0.75%)
Jan 14, 2015 20.73 20.99 20.66 20.84 174,765 -0.03(-0.16%)
Jan 13, 2015 20.81 21.27 20.63 20.88 170,708 +0.27(+1.32%)
Jan 12, 2015 20.54 20.89 20.52 20.61 316,922 +0.19(+0.93%)
Jan 09, 2015 20.19 20.82 20.18 20.42 738,986 +0.22(+1.10%)
Jan 08, 2015 20.18 20.64 20.09 20.19 201,446 +0.19(+0.95%)
Jan 07, 2015 19.76 20.09 19.66 20.00 586,161 +0.35(+1.80%)
Jan 06, 2015 19.71 19.83 19.53 19.65 285,165 -0.05(-0.25%)
Jan 05, 2015 19.95 20.29 19.67 19.70 361,995 -0.44(-2.17%)
Jan 02, 2015 20.77 20.77 20.00 20.14 188,395 -0.50(-2.43%)
Dec 31, 2014 20.93 20.64 20.64 20.64 113,335 -0.24(-1.14%)
Dec 30, 2014 20.90 21.07 20.78 20.88 103,930 -0.05(-0.24%)
Dec 29, 2014 21.03 21.15 20.92 20.93 186,894 -0.07(-0.31%)
Dec 26, 2014 21.13 21.13 20.96 20.99 99,536 -0.03(-0.16%)
Dec 24, 2014 21.07 21.03 21.03 21.03 80,780 -0.04(-0.20%)
Dec 23, 2014 20.97 21.17 20.84 21.07 112,541 +0.22(+1.07%)
Dec 22, 2014 20.89 21.13 20.70 20.84 190,777 -0.08(-0.39%)
Dec 19, 2014 20.86 21.16 20.71 20.93 734,390 +0.02(+0.08%)
Dec 18, 2014 20.87 21.03 20.50 20.91 187,783 +0.33(+1.58%)
Dec 17, 2014 20.13 20.73 19.85 20.58 279,140 +0.46(+2.27%)
Dec 16, 2014 20.13 20.65 19.88 20.13 190,257 -0.08(-0.41%)
Dec 15, 2014 20.23 20.47 20.00 20.21 104,474 +0.02(+0.12%)
Dec 12, 2014 20.47 20.89 20.10 20.19 191,567 -0.54(-2.62%)
Dec 11, 2014 20.59 21.07 20.38 20.73 172,436 +0.20(+0.96%)
Dec 10, 2014 20.84 21.02 20.50 20.53 215,922 -0.40(-1.89%)
Dec 09, 2014 20.62 20.99 20.46 20.93 165,645 +0.08(+0.39%)
Dec 08, 2014 20.93 21.19 20.61 20.84 179,056 -0.17(-0.83%)
Dec 05, 2014 20.99 21.13 20.87 21.02 115,403 +0.00(+0.00%)
Dec 04, 2014 20.85 21.25 20.81 21.02 227,241 +0.11(+0.55%)
Dec 03, 2014 20.80 21.04 20.68 20.90 197,021 +0.10(+0.47%)
Dec 02, 2014 20.71 20.94 20.58 20.81 129,862 +0.12(+0.59%)
Dec 01, 2014 20.48 20.84 20.45 20.68 243,315 +0.13(+0.64%)
Nov 28, 2014 20.79 21.23 20.53 20.55 59,577 -0.30(-1.45%)
Nov 26, 2014 20.82 20.86 20.86 20.86 133,345 +0.02(+0.08%)
Nov 25, 2014 21.02 21.18 20.79 20.84 123,463 -0.12(-0.59%)
Nov 24, 2014 20.69 21.05 20.54 20.96 163,464 +0.30(+1.47%)
Nov 21, 2014 20.92 21.07 20.54 20.66 185,884 -0.01(-0.04%)
Nov 20, 2014 20.46 20.76 20.46 20.67 112,137 +0.08(+0.40%)
Nov 19, 2014 20.77 22.18 20.54 20.59 160,554 -0.23(-1.10%)
Nov 18, 2014 20.76 20.95 20.74 20.81 244,359 +0.13(+0.63%)
Nov 17, 2014 20.95 21.13 20.68 20.68 144,566 -0.30(-1.44%)
Nov 14, 2014 21.13 21.19 20.92 20.99 231,304 -0.14(-0.66%)
Nov 13, 2014 21.18 21.31 20.95 21.13 128,648 +0.02(+0.08%)
Nov 12, 2014 20.96 21.15 20.88 21.11 144,797 +0.09(+0.43%)
Nov 11, 2014 21.05 21.12 20.90 21.02 123,678 -0.05(-0.23%)
Nov 10, 2014 20.95 21.27 20.92 21.07 443,717 +0.14(+0.66%)
Nov 07, 2014 21.00 21.00 20.76 20.93 233,775 -0.10(-0.47%)
Nov 06, 2014 21.08 21.23 20.95 21.03 151,823 -0.01(-0.04%)
Nov 05, 2014 20.45 21.32 20.41 21.04 282,064 -0.43(-2.02%)
Nov 04, 2014 21.61 21.74 21.24 21.47 138,238 -0.25(-1.17%)
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.