Skip to main content

C S G Sys Intl (NQ: CSGS )

40.48 -0.22 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 21.47 21.56 21.22 21.31 513,327 -0.06(-0.30%)
Oct 30, 2006 21.37 21.55 21.22 21.37 619,210 -0.05(-0.22%)
Oct 27, 2006 21.45 21.65 21.34 21.42 336,329 -0.14(-0.66%)
Oct 26, 2006 21.34 21.59 21.26 21.56 620,080 +0.17(+0.77%)
Oct 25, 2006 21.60 21.83 20.62 21.40 696,071 -0.35(-1.60%)
Oct 24, 2006 22.24 22.27 21.63 21.75 614,741 -0.43(-1.96%)
Oct 23, 2006 21.97 22.24 21.83 22.18 416,766 +0.08(+0.36%)
Oct 20, 2006 22.17 22.24 21.87 22.10 393,694 +0.04(+0.18%)
Oct 19, 2006 22.18 22.42 21.94 22.06 382,776 -0.10(-0.46%)
Oct 18, 2006 22.20 22.47 21.95 22.16 753,447 +0.02(+0.11%)
Oct 17, 2006 21.97 22.24 21.82 22.14 336,718 +0.01(+0.04%)
Oct 16, 2006 22.12 22.27 22.00 22.13 424,239 +0.06(+0.29%)
Oct 13, 2006 22.08 22.24 21.96 22.07 341,412 +0.06(+0.29%)
Oct 12, 2006 22.10 22.19 21.94 22.01 257,579 +0.09(+0.40%)
Oct 11, 2006 21.84 22.21 21.28 21.92 849,071 +0.08(+0.36%)
Oct 10, 2006 21.70 22.05 21.57 21.84 613,393 +0.19(+0.88%)
Oct 09, 2006 21.40 21.70 21.18 21.65 510,203 +0.20(+0.92%)
Oct 06, 2006 21.65 21.72 21.40 21.45 461,638 -0.18(-0.84%)
Oct 05, 2006 21.14 21.69 21.06 21.64 516,525 +0.55(+2.62%)
Oct 04, 2006 20.83 21.30 20.77 21.08 476,355 +0.21(+1.02%)
Oct 03, 2006 21.09 21.10 20.81 20.87 432,656 -0.20(-0.94%)
Oct 02, 2006 20.85 21.27 20.77 21.07 650,738 +0.19(+0.91%)
Sep 29, 2006 21.20 21.31 20.86 20.88 429,114 -0.26(-1.23%)
Sep 28, 2006 21.33 21.34 20.96 21.14 271,423 -0.14(-0.67%)
Sep 27, 2006 20.96 21.34 20.94 21.28 653,067 +0.26(+1.24%)
Sep 26, 2006 21.15 21.30 20.90 21.02 676,842 -0.12(-0.56%)
Sep 25, 2006 20.54 21.21 20.54 21.14 850,677 +0.59(+2.88%)
Sep 22, 2006 20.62 20.81 20.31 20.55 296,210 -0.17(-0.80%)
Sep 21, 2006 20.72 21.13 20.61 20.71 608,495 +0.02(+0.11%)
Sep 20, 2006 20.53 20.73 20.27 20.69 835,123 +0.15(+0.73%)
Sep 19, 2006 20.50 20.62 19.92 20.54 1,624,367 -0.76(-3.56%)
Sep 18, 2006 21.27 21.71 21.21 21.30 473,628 -0.06(-0.30%)
Sep 15, 2006 21.56 21.65 21.27 21.36 828,672 -0.09(-0.44%)
Sep 14, 2006 21.33 21.48 21.07 21.45 463,549 +0.06(+0.26%)
Sep 13, 2006 21.18 21.51 21.17 21.40 576,374 +0.16(+0.74%)
Sep 12, 2006 20.91 21.48 20.77 21.24 722,204 +0.39(+1.86%)
Sep 11, 2006 21.24 21.33 20.65 20.85 917,766 -0.41(-1.93%)
Sep 08, 2006 21.15 21.48 20.95 21.26 469,644 +0.26(+1.24%)
Sep 07, 2006 20.62 21.37 20.58 21.00 473,482 +0.27(+1.30%)
Sep 06, 2006 21.48 21.57 20.73 20.73 569,242 -0.81(-3.74%)
Sep 05, 2006 21.31 21.61 21.20 21.54 311,585 +0.31(+1.45%)
Sep 01, 2006 21.40 21.51 21.18 21.23 308,885 -0.03(-0.15%)
Aug 31, 2006 21.59 21.64 21.25 21.26 516,012 -0.24(-1.14%)
Aug 30, 2006 21.62 21.71 21.35 21.51 380,452 -0.06(-0.26%)
Aug 29, 2006 21.22 21.60 21.07 21.56 502,802 +0.33(+1.56%)
Aug 28, 2006 20.92 21.40 20.87 21.23 516,148 +0.27(+1.28%)
Aug 25, 2006 21.12 21.41 20.87 20.96 334,961 -0.21(-1.01%)
Aug 24, 2006 21.35 21.35 21.03 21.18 370,167 +0.01(+0.04%)
Aug 23, 2006 21.25 21.37 20.93 21.17 308,293 -0.01(-0.04%)
Aug 22, 2006 21.09 21.42 21.03 21.18 574,823 +0.13(+0.64%)
Aug 21, 2006 21.04 21.10 20.77 21.04 579,698 -0.01(-0.04%)
Aug 18, 2006 21.12 21.15 20.72 21.05 685,672 -0.19(-0.89%)
Aug 17, 2006 21.40 21.40 21.08 21.24 680,007 -0.15(-0.70%)
Aug 16, 2006 21.41 21.43 21.17 21.39 451,381 +0.07(+0.33%)
Aug 15, 2006 21.37 21.48 20.92 21.32 620,630 +0.04(+0.19%)
Aug 14, 2006 20.88 21.37 20.65 21.28 429,671 +0.58(+2.82%)
Aug 11, 2006 21.06 21.06 20.52 20.70 293,647 -0.37(-1.76%)
Aug 10, 2006 20.84 21.17 20.59 21.07 487,134 +0.10(+0.49%)
Aug 09, 2006 21.05 21.41 20.90 20.96 432,969 +0.13(+0.61%)
Aug 08, 2006 21.33 21.42 20.74 20.84 543,436 -0.50(-2.33%)
Aug 07, 2006 20.77 21.39 20.77 21.34 935,234 +0.43(+2.08%)
Aug 04, 2006 21.33 21.41 20.72 20.90 419,634 -0.28(-1.34%)
Aug 03, 2006 20.66 21.30 20.63 21.18 722,139 +0.32(+1.55%)
Aug 02, 2006 20.55 21.05 20.44 20.86 1,098,340 +0.41(+2.01%)
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.