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 (%)
Dec 29, 2006 21.49 21.56 21.09 21.12 363,416 -0.43(-2.02%)
Dec 28, 2006 21.58 21.72 21.42 21.55 236,787 -0.07(-0.33%)
Dec 27, 2006 21.52 21.78 21.42 21.62 303,257 +0.18(+0.85%)
Dec 26, 2006 21.35 21.65 21.28 21.44 354,059 +0.15(+0.71%)
Dec 22, 2006 21.46 21.65 21.15 21.29 160,459 -0.09(-0.44%)
Dec 21, 2006 21.38 21.65 21.31 21.38 278,377 -0.09(-0.40%)
Dec 20, 2006 21.46 21.83 21.37 21.47 420,038 +0.09(+0.41%)
Dec 19, 2006 21.00 21.53 21.00 21.38 429,868 +0.29(+1.39%)
Dec 18, 2006 21.33 21.37 21.01 21.09 269,711 -0.16(-0.74%)
Dec 15, 2006 21.36 21.42 21.15 21.25 766,806 -0.12(-0.55%)
Dec 14, 2006 21.65 21.99 21.37 21.37 323,663 -0.20(-0.92%)
Dec 13, 2006 21.34 21.74 21.27 21.57 544,531 +0.39(+1.83%)
Dec 12, 2006 21.36 21.54 20.92 21.18 495,291 -0.13(-0.63%)
Dec 11, 2006 21.20 21.62 21.20 21.31 403,143 +0.05(+0.22%)
Dec 08, 2006 21.41 21.41 20.87 21.27 546,284 -0.11(-0.52%)
Dec 07, 2006 21.46 21.67 21.23 21.38 400,508 -0.06(-0.29%)
Dec 06, 2006 21.62 21.64 21.34 21.44 344,328 -0.13(-0.62%)
Dec 05, 2006 21.95 21.95 21.33 21.57 532,295 -0.28(-1.27%)
Dec 04, 2006 21.61 22.05 21.59 21.85 323,108 +0.28(+1.28%)
Dec 01, 2006 21.90 22.02 21.28 21.57 461,979 -0.33(-1.51%)
Nov 30, 2006 22.06 22.15 21.77 21.91 484,572 -0.10(-0.47%)
Nov 29, 2006 21.89 22.12 21.63 22.01 705,659 +0.26(+1.20%)
Nov 28, 2006 21.06 21.83 20.97 21.75 816,486 +0.69(+3.26%)
Nov 27, 2006 21.76 21.76 20.90 21.06 542,594 -0.72(-3.30%)
Nov 24, 2006 21.69 22.02 21.61 21.78 121,626 -0.09(-0.40%)
Nov 22, 2006 21.89 22.10 21.66 21.87 277,235 -0.09(-0.40%)
Nov 21, 2006 22.18 22.19 21.81 21.95 352,957 -0.22(-1.00%)
Nov 20, 2006 21.91 22.23 21.72 22.17 453,178 +0.40(+1.85%)
Nov 17, 2006 21.85 22.04 21.58 21.77 466,528 -0.17(-0.76%)
Nov 16, 2006 22.25 22.25 21.90 21.94 427,354 -0.18(-0.82%)
Nov 15, 2006 22.08 22.29 21.95 22.12 427,821 +0.02(+0.11%)
Nov 14, 2006 21.87 22.12 21.57 22.10 578,953 +0.21(+0.97%)
Nov 13, 2006 21.47 21.96 21.46 21.88 573,634 +0.41(+1.91%)
Nov 10, 2006 21.72 21.80 21.33 21.47 606,945 -0.18(-0.84%)
Nov 09, 2006 22.16 22.17 21.52 21.65 572,787 -0.41(-1.86%)
Nov 08, 2006 21.65 22.15 21.43 22.06 455,308 +0.33(+1.53%)
Nov 07, 2006 21.57 22.08 21.54 21.73 576,432 +0.15(+0.70%)
Nov 06, 2006 21.34 21.92 21.23 21.58 980,923 +0.52(+2.48%)
Nov 03, 2006 21.30 21.35 20.98 21.06 458,744 -0.22(-1.04%)
Nov 02, 2006 20.89 21.47 20.89 21.28 603,588 +0.26(+1.24%)
Nov 01, 2006 21.28 21.49 20.96 21.02 464,295 -0.29(-1.37%)
Oct 31, 2006 21.47 21.56 21.23 21.31 513,273 -0.06(-0.30%)
Oct 30, 2006 21.37 21.55 21.23 21.38 619,144 -0.05(-0.22%)
Oct 27, 2006 21.46 21.65 21.34 21.42 336,294 -0.14(-0.66%)
Oct 26, 2006 21.34 21.59 21.26 21.57 620,014 +0.17(+0.78%)
Oct 25, 2006 21.61 21.83 20.63 21.40 695,997 -0.35(-1.60%)
Oct 24, 2006 22.24 22.28 21.63 21.75 614,676 -0.43(-1.96%)
Oct 23, 2006 21.97 22.25 21.83 22.18 416,722 +0.08(+0.36%)
Oct 20, 2006 22.17 22.25 21.87 22.10 393,652 +0.04(+0.18%)
Oct 19, 2006 22.18 22.42 21.94 22.06 382,736 -0.10(-0.46%)
Oct 18, 2006 22.21 22.47 21.95 22.17 753,368 +0.02(+0.11%)
Oct 17, 2006 21.98 22.25 21.83 22.14 336,682 +0.01(+0.04%)
Oct 16, 2006 22.12 22.27 22.00 22.14 424,194 +0.06(+0.29%)
Oct 13, 2006 22.08 22.24 21.96 22.07 341,376 +0.06(+0.29%)
Oct 12, 2006 22.10 22.19 21.95 22.01 257,552 +0.09(+0.40%)
Oct 11, 2006 21.84 22.21 21.28 21.92 848,981 +0.08(+0.36%)
Oct 10, 2006 21.70 22.06 21.57 21.84 613,328 +0.19(+0.88%)
Oct 09, 2006 21.40 21.70 21.18 21.65 510,149 +0.20(+0.92%)
Oct 06, 2006 21.65 21.72 21.40 21.46 461,589 -0.18(-0.84%)
Oct 05, 2006 21.14 21.69 21.06 21.64 516,470 +0.55(+2.62%)
Oct 04, 2006 20.83 21.31 20.78 21.08 476,304 +0.21(+1.02%)
Oct 03, 2006 21.09 21.10 20.82 20.87 432,611 -0.20(-0.94%)
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.