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, 2022 53.73 53.83 436,804 -0.23(-0.42%)
Jan 28, 2022 52.83 54.05 52.83 54.05 225,607 +1.11(+2.10%)
Jan 27, 2022 52.90 54.21 52.83 52.94 238,952 +0.17(+0.32%)
Jan 26, 2022 53.42 53.67 51.98 52.77 229,781 -0.20(-0.38%)
Jan 25, 2022 53.55 53.64 52.46 52.97 342,313 -0.97(-1.79%)
Jan 24, 2022 52.89 54.06 52.87 53.94 272,537 +0.66(+1.25%)
Jan 21, 2022 52.91 54.55 52.91 53.28 353,936 +0.14(+0.27%)
Jan 20, 2022 53.49 54.20 52.83 53.13 176,647 -0.24(-0.44%)
Jan 19, 2022 53.95 53.95 53.07 53.37 219,527 -0.35(-0.65%)
Jan 18, 2022 54.28 54.98 53.57 53.72 136,670 -0.82(-1.50%)
Jan 14, 2022 54.54 0 -0.24(-0.43%)
Jan 13, 2022 54.74 55.61 54.66 54.77 145,249 +0.27(+0.49%)
Jan 12, 2022 54.88 55.27 54.40 54.51 358,866 -0.32(-0.59%)
Jan 11, 2022 55.24 55.24 54.26 54.83 163,780 -0.49(-0.89%)
Jan 10, 2022 54.91 55.32 54.31 55.32 180,301 +0.09(+0.15%)
Jan 07, 2022 55.69 56.20 54.00 55.24 422,103 -0.52(-0.94%)
Jan 06, 2022 54.93 55.80 54.37 55.76 459,469 +0.72(+1.31%)
Jan 05, 2022 55.40 56.03 54.75 55.04 283,933 -0.49(-0.89%)
Jan 04, 2022 55.63 56.18 55.28 55.53 394,743 -0.38(-0.68%)
Jan 03, 2022 54.66 56.29 54.59 55.91 292,251 +1.28(+2.34%)
Dec 31, 2021 54.77 55.20 54.58 54.63 156,080 -0.05(-0.09%)
Dec 30, 2021 55.10 56.39 54.05 54.68 128,273 -0.27(-0.48%)
Dec 29, 2021 55.04 55.36 54.16 54.94 153,393 +0.09(+0.17%)
Dec 28, 2021 54.89 55.86 54.20 54.85 295,861 -0.11(-0.21%)
Dec 27, 2021 55.06 55.43 54.41 54.96 222,775 +0.12(+0.22%)
Dec 23, 2021 55.06 55.10 54.61 54.84 112,417 +0.06(+0.10%)
Dec 22, 2021 53.90 54.86 53.62 54.78 103,471 +0.66(+1.23%)
Dec 21, 2021 54.12 54.39 53.22 54.12 260,188 +0.62(+1.15%)
Dec 20, 2021 51.65 53.66 51.18 53.50 376,156 +1.19(+2.27%)
Dec 17, 2021 53.47 54.70 52.08 52.32 704,713 -1.17(-2.18%)
Dec 16, 2021 54.82 55.27 52.85 53.48 391,568 -1.30(-2.37%)
Dec 15, 2021 53.90 55.11 53.65 54.78 753,740 +0.96(+1.78%)
Dec 14, 2021 53.83 54.56 53.16 53.83 498,839 +0.08(+0.14%)
Dec 13, 2021 52.37 54.07 51.95 53.75 319,552 +1.18(+2.24%)
Dec 10, 2021 52.39 52.94 52.33 52.57 215,088 +0.41(+0.78%)
Dec 09, 2021 51.75 52.54 51.38 52.17 119,098 +0.14(+0.27%)
Dec 08, 2021 51.77 52.20 51.50 52.02 106,209 +0.35(+0.68%)
Dec 07, 2021 51.59 52.16 51.11 51.67 407,664 +0.30(+0.59%)
Dec 06, 2021 50.97 51.93 50.82 51.37 152,873 +0.79(+1.56%)
Dec 03, 2021 50.96 51.73 50.15 50.58 212,039 -0.33(-0.64%)
Dec 02, 2021 50.28 51.10 49.99 50.91 227,204 +0.87(+1.74%)
Dec 01, 2021 50.32 50.74 49.69 50.04 352,149 +0.30(+0.61%)
Nov 30, 2021 48.92 50.06 48.90 49.74 398,057 +0.46(+0.94%)
Nov 29, 2021 49.23 50.08 48.39 49.28 173,982 +0.44(+0.91%)
Nov 26, 2021 48.97 49.60 48.63 48.83 124,081 -0.79(-1.60%)
Nov 24, 2021 49.87 50.07 49.56 49.63 95,414 -0.41(-0.82%)
Nov 23, 2021 49.99 50.36 49.39 50.04 160,945 -0.14(-0.27%)
Nov 22, 2021 49.72 50.47 49.06 50.17 361,679 +0.64(+1.30%)
Nov 19, 2021 49.33 49.95 49.29 49.53 353,366 +0.15(+0.31%)
Nov 18, 2021 49.77 49.49 49.30 49.38 137,793 -0.42(-0.85%)
Nov 17, 2021 49.50 49.95 49.08 49.81 298,011 +0.05(+0.09%)
Nov 16, 2021 49.11 49.88 48.40 49.76 175,652 +0.84(+1.72%)
Nov 15, 2021 49.71 49.95 48.81 48.92 121,299 -0.72(-1.44%)
Nov 12, 2021 50.34 50.48 49.57 49.64 90,645 -0.63(-1.26%)
Nov 11, 2021 50.49 51.05 50.00 50.27 120,111 -0.29(-0.58%)
Nov 10, 2021 50.80 50.50 50.56 142,001 -0.40(-0.78%)
Nov 09, 2021 50.95 51.63 50.68 50.96 207,480 -0.16(-0.31%)
Nov 08, 2021 51.58 51.58 50.91 51.12 138,998 -0.31(-0.61%)
Nov 05, 2021 49.97 51.74 47.91 51.43 249,881 +1.16(+2.31%)
Nov 04, 2021 48.57 50.82 47.94 50.27 338,755 +1.84(+3.80%)
Nov 03, 2021 47.66 48.56 46.81 48.43 174,551 +0.59(+1.22%)
Nov 02, 2021 48.31 48.59 47.71 47.84 83,098 -0.35(-0.72%)
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.