Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 9.107 9.171 9.044 9.147 204,471 +0.07(+0.78%)
Nov 26, 2003 9.321 9.321 9.021 9.076 316,694 -0.13(-1.37%)
Nov 25, 2003 9.123 9.313 9.052 9.202 543,827 +0.04(+0.43%)
Nov 24, 2003 9.076 9.321 9.052 9.163 419,750 +0.15(+1.67%)
Nov 21, 2003 9.068 9.139 8.926 9.013 448,435 -0.03(-0.35%)
Nov 20, 2003 8.965 9.226 8.894 9.044 512,362 +0.07(+0.79%)
Nov 19, 2003 8.886 9.147 8.886 8.973 475,680 +0.14(+1.61%)
Nov 18, 2003 8.965 9.179 8.831 8.831 857,020 -0.19(-2.10%)
Nov 17, 2003 9.202 9.202 8.910 9.021 657,297 -0.25(-2.73%)
Nov 14, 2003 9.076 9.423 9.068 9.273 763,803 -0.13(-1.43%)
Nov 13, 2003 9.305 9.447 9.234 9.408 780,411 +0.10(+1.10%)
Nov 12, 2003 9.194 9.337 9.147 9.305 776,263 +0.19(+2.08%)
Nov 11, 2003 9.139 9.202 8.997 9.115 666,300 -0.08(-0.86%)
Nov 10, 2003 9.510 9.550 9.194 9.194 1,406,590 -0.29(-3.08%)
Nov 07, 2003 9.510 9.739 9.447 9.487 971,945 +0.01(+0.08%)
Nov 06, 2003 9.479 9.613 9.392 9.479 1,468,190 +0.01(+0.08%)
Nov 05, 2003 9.419 9.479 9.147 9.471 1,050,493 +0.09(+1.01%)
Nov 04, 2003 9.202 9.416 9.084 9.376 1,389,854 +0.20(+2.15%)
Nov 03, 2003 9.115 9.281 9.084 9.179 604,986 +0.10(+1.13%)
Oct 31, 2003 9.044 9.281 9.013 9.076 1,066,716 +0.02(+0.17%)
Oct 30, 2003 8.728 9.283 8.823 9.060 3,226,952 +0.33(+3.80%)
Oct 29, 2003 7.931 8.823 7.859 8.728 8,048,531 +1.42(+19.46%)
Oct 28, 2003 7.129 7.338 7.093 7.306 854,465 +0.21(+2.89%)
Oct 27, 2003 7.125 7.228 6.991 7.101 1,008,619 -0.02(-0.33%)
Oct 24, 2003 7.109 7.156 7.101 7.125 1,114,836 +0.00(+0.00%)
Oct 23, 2003 7.030 7.228 6.951 7.125 999,124 -0.02(-0.33%)
Oct 22, 2003 7.306 7.306 7.117 7.149 927,089 -0.15(-2.06%)
Oct 21, 2003 7.133 7.306 7.133 7.299 1,124,043 +0.06(+0.87%)
Oct 20, 2003 7.204 7.291 7.141 7.235 998,479 +0.00(+0.00%)
Oct 17, 2003 7.354 7.362 7.038 7.235 1,083,459 +0.00(+0.00%)
Oct 16, 2003 7.275 7.330 7.220 7.235 1,274,782 -0.04(-0.54%)
Oct 15, 2003 7.330 7.385 7.259 7.275 2,965,797 -0.05(-0.65%)
Oct 14, 2003 7.235 7.338 7.196 7.322 2,375,815 +0.05(+0.65%)
Oct 13, 2003 7.385 7.393 7.180 7.275 1,685,448 -0.04(-0.54%)
Oct 10, 2003 7.101 7.354 7.070 7.314 3,254,923 +0.24(+3.46%)
Oct 09, 2003 7.385 7.425 6.864 7.070 10,588,224 -0.26(-3.56%)
Oct 08, 2003 9.076 9.171 7.235 7.330 34,436,744 -4.74(-39.27%)
Oct 06, 2003 12.39 12.39 12.01 12.07 436,210 -0.28(-2.24%)
Oct 03, 2003 12.00 12.50 11.99 12.35 504,128 +0.46(+3.85%)
Oct 02, 2003 12.07 12.15 11.85 11.89 406,793 -0.09(-0.72%)
Oct 01, 2003 11.67 12.07 11.61 11.97 761,351 +0.28(+2.36%)
Sep 30, 2003 11.80 12.09 11.66 11.70 426,566 -0.19(-1.59%)
Sep 29, 2003 11.51 12.12 11.51 11.89 470,420 +0.24(+2.10%)
Sep 26, 2003 11.60 11.90 11.55 11.64 488,241 -0.02(-0.14%)
Sep 25, 2003 11.89 12.16 11.56 11.66 399,381 -0.24(-2.06%)
Sep 24, 2003 12.61 12.68 11.85 11.90 433,408 -0.73(-5.75%)
Sep 23, 2003 12.46 12.76 12.43 12.63 231,457 +0.14(+1.14%)
Sep 22, 2003 12.80 12.81 12.36 12.49 213,063 -0.15(-1.19%)
Sep 19, 2003 12.60 13.02 12.55 12.64 586,846 -0.16(-1.23%)
Sep 18, 2003 12.72 12.80 12.60 12.80 385,997 +0.01(+0.06%)
Sep 17, 2003 13.06 13.06 12.65 12.79 545,543 -0.32(-2.41%)
Sep 16, 2003 12.99 13.16 12.98 13.10 428,822 +0.07(+0.55%)
Sep 15, 2003 13.03 13.27 12.91 13.03 336,122 -0.02(-0.18%)
Sep 12, 2003 13.16 13.23 12.88 13.06 246,869 -0.09(-0.72%)
Sep 11, 2003 12.76 13.66 12.63 13.15 705,919 +0.42(+3.29%)
Sep 10, 2003 13.06 13.07 12.67 12.73 291,685 -0.32(-2.48%)
Sep 09, 2003 13.19 13.38 12.88 13.06 584,004 -0.20(-1.49%)
Sep 08, 2003 13.01 13.40 13.01 13.25 683,764 +0.22(+1.70%)
Sep 05, 2003 13.24 13.37 12.67 13.03 279,405 -0.27(-2.02%)
Sep 04, 2003 12.96 13.39 12.95 13.30 518,805 +0.27(+2.06%)
Sep 03, 2003 12.59 13.06 12.46 13.03 946,839 +0.47(+3.77%)
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.