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, 2015 20.62 20.96 20.18 20.18 219,100 -0.62(-2.97%)
Jan 29, 2015 20.68 20.90 20.39 20.80 328,700 +0.16(+0.80%)
Jan 28, 2015 21.00 21.01 20.55 20.64 138,328 -0.21(-1.03%)
Jan 27, 2015 20.67 20.92 20.67 20.85 132,928 -0.01(-0.04%)
Jan 26, 2015 20.86 20.95 20.62 20.86 107,810 +0.02(+0.08%)
Jan 23, 2015 20.35 20.94 20.35 20.84 260,805 +0.41(+2.01%)
Jan 22, 2015 20.50 20.66 20.33 20.43 315,723 +0.10(+0.49%)
Jan 21, 2015 20.95 20.95 20.27 20.33 266,923 -0.57(-2.72%)
Jan 20, 2015 21.12 21.34 20.80 20.90 183,879 +0.02(+0.08%)
Jan 16, 2015 20.66 20.95 20.58 20.88 353,478 +0.20(+0.95%)
Jan 15, 2015 20.99 21.01 20.50 20.69 189,826 -0.16(-0.75%)
Jan 14, 2015 20.73 20.99 20.66 20.84 174,784 -0.03(-0.16%)
Jan 13, 2015 20.81 21.27 20.63 20.87 170,726 +0.27(+1.32%)
Jan 12, 2015 20.54 20.89 20.52 20.60 316,956 +0.19(+0.93%)
Jan 09, 2015 20.18 20.82 20.18 20.41 739,064 +0.22(+1.10%)
Jan 08, 2015 20.18 20.64 20.08 20.19 201,467 +0.19(+0.95%)
Jan 07, 2015 19.76 20.08 19.66 20.00 586,223 +0.35(+1.80%)
Jan 06, 2015 19.71 19.83 19.52 19.65 285,196 -0.05(-0.25%)
Jan 05, 2015 19.95 20.29 19.66 19.70 362,034 -0.44(-2.17%)
Jan 02, 2015 20.77 20.77 20.00 20.13 188,414 -0.50(-2.43%)
Dec 31, 2014 20.93 20.64 20.64 20.64 113,347 -0.24(-1.14%)
Dec 30, 2014 20.90 21.07 20.78 20.87 103,941 -0.05(-0.24%)
Dec 29, 2014 21.02 21.15 20.92 20.92 186,914 -0.07(-0.31%)
Dec 26, 2014 21.13 21.13 20.96 20.99 99,547 -0.03(-0.16%)
Dec 24, 2014 21.06 21.02 21.02 21.02 80,788 -0.04(-0.20%)
Dec 23, 2014 20.97 21.16 20.83 21.06 112,553 +0.22(+1.07%)
Dec 22, 2014 20.89 21.13 20.69 20.84 190,797 -0.08(-0.39%)
Dec 19, 2014 20.86 21.15 20.71 20.92 734,468 +0.02(+0.08%)
Dec 18, 2014 20.87 21.03 20.50 20.91 187,803 +0.33(+1.58%)
Dec 17, 2014 20.13 20.73 19.85 20.58 279,170 +0.46(+2.27%)
Dec 16, 2014 20.13 20.65 19.88 20.13 190,277 -0.08(-0.41%)
Dec 15, 2014 20.23 20.47 20.00 20.21 104,485 +0.02(+0.12%)
Dec 12, 2014 20.46 20.88 20.10 20.18 191,588 -0.54(-2.62%)
Dec 11, 2014 20.59 21.06 20.38 20.73 172,455 +0.20(+0.96%)
Dec 10, 2014 20.83 21.01 20.50 20.53 215,945 -0.40(-1.89%)
Dec 09, 2014 20.62 20.99 20.45 20.92 165,662 +0.08(+0.39%)
Dec 08, 2014 20.92 21.19 20.61 20.84 179,075 -0.17(-0.83%)
Dec 05, 2014 20.98 21.12 20.87 21.02 115,415 +0.00(+0.00%)
Dec 04, 2014 20.84 21.25 20.81 21.02 227,265 +0.11(+0.55%)
Dec 03, 2014 20.80 21.03 20.68 20.90 197,042 +0.10(+0.47%)
Dec 02, 2014 20.71 20.93 20.57 20.80 129,875 +0.12(+0.59%)
Dec 01, 2014 20.48 20.84 20.45 20.68 243,341 +0.13(+0.64%)
Nov 28, 2014 20.79 21.23 20.53 20.55 59,584 -0.30(-1.45%)
Nov 26, 2014 20.82 20.85 20.85 20.85 133,359 +0.02(+0.08%)
Nov 25, 2014 21.02 21.18 20.79 20.84 123,476 -0.12(-0.59%)
Nov 24, 2014 20.69 21.05 20.54 20.96 163,482 +0.30(+1.47%)
Nov 21, 2014 20.92 21.07 20.54 20.66 185,904 -0.01(-0.04%)
Nov 20, 2014 20.46 20.75 20.46 20.66 112,149 +0.08(+0.40%)
Nov 19, 2014 20.76 22.18 20.54 20.58 160,571 -0.23(-1.10%)
Nov 18, 2014 20.75 20.94 20.74 20.81 244,385 +0.13(+0.63%)
Nov 17, 2014 20.94 21.13 20.67 20.68 144,582 -0.30(-1.44%)
Nov 14, 2014 21.13 21.19 20.92 20.98 231,329 -0.14(-0.66%)
Nov 13, 2014 21.18 21.30 20.94 21.12 128,662 +0.02(+0.08%)
Nov 12, 2014 20.96 21.15 20.88 21.11 144,813 +0.09(+0.43%)
Nov 11, 2014 21.05 21.11 20.90 21.02 123,691 -0.05(-0.23%)
Nov 10, 2014 20.94 21.27 20.92 21.07 443,764 +0.14(+0.66%)
Nov 07, 2014 21.00 21.00 20.75 20.93 233,799 -0.10(-0.47%)
Nov 06, 2014 21.07 21.23 20.94 21.02 151,839 -0.01(-0.04%)
Nov 05, 2014 20.44 21.32 20.40 21.03 282,094 -0.43(-2.02%)
Nov 04, 2014 21.61 21.74 21.24 21.47 138,252 -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.