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 (%)
Nov 30, 2012 14.71 14.76 14.63 14.68 215,019 +0.02(+0.16%)
Nov 29, 2012 14.54 14.68 14.52 14.65 141,261 +0.23(+1.59%)
Nov 28, 2012 14.27 14.44 14.13 14.42 154,293 +0.06(+0.44%)
Nov 27, 2012 14.27 14.42 14.09 14.36 194,771 +0.12(+0.83%)
Nov 26, 2012 14.09 14.24 13.86 14.24 500,229 +0.09(+0.67%)
Nov 23, 2012 14.16 14.28 14.00 14.15 77,246 +0.01(+0.06%)
Nov 21, 2012 14.33 14.39 13.43 14.14 91,599 -0.17(-1.21%)
Nov 20, 2012 14.27 14.39 14.12 14.31 190,432 -0.02(-0.17%)
Nov 19, 2012 14.22 14.40 14.05 14.34 467,810 +0.25(+1.79%)
Nov 16, 2012 14.20 14.20 13.86 14.09 196,335 -0.15(-1.05%)
Nov 15, 2012 14.22 14.29 13.99 14.24 229,949 -0.03(-0.22%)
Nov 14, 2012 14.61 14.63 14.24 14.27 172,521 -0.34(-2.33%)
Nov 13, 2012 14.58 14.74 14.29 14.61 127,936 -0.03(-0.22%)
Nov 12, 2012 15.01 15.03 14.32 14.64 168,623 -0.36(-2.37%)
Nov 09, 2012 14.88 15.06 14.79 14.99 159,496 +0.02(+0.16%)
Nov 08, 2012 15.17 15.37 14.95 14.97 196,458 -0.19(-1.25%)
Nov 07, 2012 15.62 15.67 15.13 15.16 252,585 -0.64(-4.05%)
Nov 06, 2012 15.75 15.97 15.75 15.80 238,774 +0.06(+0.35%)
Nov 05, 2012 15.48 16.01 15.37 15.74 281,400 +0.23(+1.48%)
Nov 02, 2012 16.04 16.11 15.42 15.52 252,000 -0.47(-2.92%)
Nov 01, 2012 16.33 16.43 15.92 15.98 242,462 -0.30(-1.84%)
Oct 31, 2012 16.90 16.90 15.85 16.28 365,964 -0.44(-2.65%)
Oct 26, 2012 16.84 16.72 16.72 16.72 179,879 -0.09(-0.56%)
Oct 25, 2012 16.88 16.95 16.57 16.82 240,670 +0.07(+0.42%)
Oct 24, 2012 17.00 17.01 16.66 16.75 373,340 -0.17(-0.98%)
Oct 23, 2012 16.93 17.01 16.60 16.91 840,606 -0.30(-1.74%)
Oct 19, 2012 17.51 17.58 17.17 17.21 304,388 -0.42(-2.37%)
Oct 18, 2012 17.70 17.84 17.47 17.63 229,723 -0.12(-0.67%)
Oct 17, 2012 17.54 17.75 17.43 17.75 175,704 +0.24(+1.35%)
Oct 16, 2012 17.32 17.55 17.27 17.51 157,023 +0.32(+1.84%)
Oct 15, 2012 17.17 17.29 16.94 17.20 222,327 +0.04(+0.23%)
Oct 12, 2012 17.52 17.56 17.14 17.16 282,322 -0.39(-2.25%)
Oct 11, 2012 17.81 17.96 17.51 17.55 196,117 -0.10(-0.58%)
Oct 10, 2012 17.64 17.71 17.50 17.66 174,562 +0.02(+0.13%)
Oct 09, 2012 17.89 17.96 17.63 17.63 153,413 -0.26(-1.46%)
Oct 08, 2012 17.76 17.99 17.76 17.89 170,630 -0.09(-0.48%)
Oct 05, 2012 18.07 18.17 17.96 17.98 172,437 -0.07(-0.39%)
Oct 04, 2012 17.98 18.10 17.83 18.05 174,671 +0.12(+0.66%)
Oct 03, 2012 17.90 18.04 17.87 17.93 249,867 +0.04(+0.22%)
Oct 02, 2012 18.00 18.00 17.76 17.89 326,007 -0.04(-0.22%)
Oct 01, 2012 17.90 18.22 17.82 17.93 755,774 +0.17(+0.93%)
Sep 28, 2012 17.87 18.00 17.76 17.77 233,975 -0.18(-1.01%)
Sep 27, 2012 17.73 18.04 17.43 17.95 202,826 +0.36(+2.07%)
Sep 26, 2012 17.32 17.68 17.18 17.58 316,245 +0.32(+1.88%)
Sep 25, 2012 17.61 17.93 17.24 17.26 477,278 -0.85(-4.67%)
Sep 24, 2012 18.14 18.29 18.03 18.11 313,584 -0.05(-0.26%)
Sep 21, 2012 18.43 18.43 18.14 18.15 457,654 -0.05(-0.26%)
Sep 20, 2012 17.96 18.25 17.96 18.20 318,887 +0.13(+0.70%)
Sep 19, 2012 17.91 18.11 17.90 18.07 333,645 +0.21(+1.15%)
Sep 18, 2012 17.60 17.92 17.47 17.87 422,741 -0.02(-0.09%)
Sep 17, 2012 17.82 17.90 17.58 17.89 301,042 -0.03(-0.18%)
Sep 14, 2012 17.76 18.11 17.62 17.92 646,458 +0.29(+1.66%)
Sep 13, 2012 17.25 17.66 17.09 17.62 667,042 +0.36(+2.10%)
Sep 12, 2012 17.17 17.36 17.05 17.26 414,224 +0.09(+0.55%)
Sep 11, 2012 17.02 17.22 16.94 17.17 303,188 +0.20(+1.16%)
Sep 10, 2012 16.66 17.11 16.66 16.97 516,182 +0.36(+2.19%)
Sep 07, 2012 17.14 17.14 16.55 16.61 835,351 -0.62(-3.58%)
Sep 06, 2012 17.18 17.32 17.10 17.22 393,869 +0.14(+0.83%)
Sep 05, 2012 17.02 17.10 16.76 17.08 853,268 +0.12(+0.70%)
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.