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 31, 2017 41.41 42.35 40.96 41.46 384,295 -0.06(-0.14%)
Jan 30, 2017 41.97 41.97 41.19 41.52 345,346 -0.66(-1.56%)
Jan 27, 2017 42.17 42.33 41.81 42.18 320,245 +0.05(+0.12%)
Jan 26, 2017 42.17 42.45 41.95 42.13 187,413 -0.17(-0.40%)
Jan 25, 2017 42.78 42.78 41.97 42.30 177,200 -0.09(-0.20%)
Jan 24, 2017 42.11 42.65 41.75 42.39 284,308 +0.28(+0.67%)
Jan 23, 2017 42.53 42.64 41.88 42.10 276,109 -0.38(-0.89%)
Jan 20, 2017 42.57 42.96 42.37 42.48 168,561 -0.15(-0.34%)
Jan 19, 2017 42.78 42.81 42.50 42.63 240,995 -0.04(-0.10%)
Jan 18, 2017 43.26 43.42 42.02 42.67 169,468 -0.50(-1.15%)
Jan 17, 2017 43.02 43.35 42.90 43.17 165,879 -0.20(-0.45%)
Jan 13, 2017 43.36 43.36 43.36 0 +0.41(+0.96%)
Jan 12, 2017 42.79 42.97 42.27 42.95 153,528 +0.02(+0.04%)
Jan 11, 2017 42.69 43.16 42.51 42.93 283,799 +0.25(+0.58%)
Jan 10, 2017 42.79 42.97 42.47 42.69 251,872 -0.30(-0.70%)
Jan 09, 2017 42.84 43.29 42.61 42.99 303,447 +0.12(+0.28%)
Jan 06, 2017 43.11 43.31 42.79 42.87 158,954 +0.05(+0.12%)
Jan 05, 2017 42.93 43.98 42.48 42.81 206,301 -0.21(-0.48%)
Jan 04, 2017 41.86 43.09 41.62 43.02 253,439 +1.40(+3.38%)
Jan 03, 2017 41.85 41.94 40.13 41.62 189,505 +0.15(+0.37%)
Dec 30, 2016 41.46 41.46 41.46 0 -0.33(-0.80%)
Dec 29, 2016 41.67 42.24 41.38 41.80 95,492 +0.19(+0.45%)
Dec 28, 2016 42.21 42.45 41.49 41.61 105,263 -0.52(-1.24%)
Dec 27, 2016 41.98 42.45 41.61 42.13 70,064 +0.24(+0.57%)
Dec 23, 2016 41.89 41.89 41.89 0 +0.15(+0.37%)
Dec 22, 2016 42.51 42.51 41.63 41.73 114,112 -0.58(-1.38%)
Dec 21, 2016 42.38 42.70 41.73 42.32 187,795 -0.11(-0.26%)
Dec 20, 2016 42.25 42.51 41.45 42.43 111,987 +0.36(+0.86%)
Dec 19, 2016 42.24 42.51 41.97 42.07 223,768 +0.08(+0.18%)
Dec 16, 2016 41.85 42.36 41.20 41.99 451,522 +0.31(+0.74%)
Dec 15, 2016 41.15 41.96 40.71 41.68 277,656 +0.60(+1.46%)
Dec 14, 2016 41.17 41.50 40.64 41.08 162,256 -0.30(-0.72%)
Dec 13, 2016 41.14 41.47 41.04 41.38 182,885 +0.51(+1.26%)
Dec 12, 2016 41.04 41.63 40.43 40.87 169,869 -0.39(-0.93%)
Dec 09, 2016 40.78 41.28 39.64 41.26 190,098 +0.24(+0.58%)
Dec 08, 2016 40.34 41.10 39.94 41.02 238,329 +0.89(+2.22%)
Dec 07, 2016 39.87 40.30 39.47 40.12 198,398 +0.33(+0.84%)
Dec 06, 2016 38.93 39.85 38.60 39.79 263,532 +1.03(+2.65%)
Dec 05, 2016 38.16 38.82 37.61 38.76 215,189 +1.00(+2.64%)
Dec 02, 2016 38.01 38.01 36.48 37.76 193,967 -0.28(-0.74%)
Dec 01, 2016 38.23 38.36 36.76 38.05 605,029 +0.09(+0.22%)
Nov 30, 2016 38.21 38.21 37.59 37.96 499,712 +0.00(+0.00%)
Nov 29, 2016 37.88 38.10 35.42 37.96 275,898 +0.13(+0.34%)
Nov 28, 2016 37.73 37.90 37.13 37.83 191,224 +0.10(+0.27%)
Nov 25, 2016 37.81 37.84 37.42 37.73 63,886 +0.06(+0.16%)
Nov 23, 2016 37.67 37.67 37.67 0 +0.40(+1.08%)
Nov 22, 2016 36.66 37.46 36.44 37.27 191,673 +0.78(+2.13%)
Nov 21, 2016 35.95 36.49 35.90 36.49 118,755 +0.47(+1.30%)
Nov 18, 2016 35.62 36.05 34.99 36.02 198,942 +0.42(+1.17%)
Nov 17, 2016 35.41 35.68 35.32 35.61 179,062 +0.20(+0.58%)
Nov 16, 2016 35.31 35.70 34.67 35.40 293,051 +0.09(+0.27%)
Nov 15, 2016 35.19 35.44 34.74 35.31 125,428 -0.05(-0.14%)
Nov 14, 2016 35.96 36.03 35.17 35.36 172,587 -0.29(-0.81%)
Nov 11, 2016 34.71 35.69 34.28 35.65 347,549 +1.07(+3.11%)
Nov 10, 2016 35.25 35.31 34.25 34.57 290,251 -0.30(-0.86%)
Nov 09, 2016 33.76 34.92 32.85 34.87 224,207 +0.81(+2.38%)
Nov 08, 2016 33.84 34.32 33.63 34.06 150,988 +0.28(+0.83%)
Nov 07, 2016 34.03 34.45 33.64 33.78 299,164 +0.13(+0.38%)
Nov 04, 2016 35.54 35.54 32.86 33.65 358,222 -1.95(-5.49%)
Nov 03, 2016 33.27 36.78 32.81 35.61 654,772 +4.39(+14.07%)
Nov 02, 2016 31.68 31.81 30.99 31.21 242,943 -0.55(-1.75%)
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.