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 (%)
Dec 31, 2009 15.32 15.08 15.08 15.08 297,635 -0.20(-1.29%)
Dec 30, 2009 15.13 15.32 15.02 15.28 210,194 +0.12(+0.78%)
Dec 29, 2009 15.32 15.37 15.14 15.16 104,491 -0.19(-1.24%)
Dec 28, 2009 15.20 15.41 15.05 15.35 132,075 +0.14(+0.94%)
Dec 24, 2009 15.21 15.26 15.04 15.21 28,605 +0.07(+0.47%)
Dec 23, 2009 14.97 15.19 14.91 15.13 185,501 +0.22(+1.48%)
Dec 22, 2009 15.19 15.21 14.77 14.91 260,614 -0.22(-1.46%)
Dec 21, 2009 14.98 15.18 14.78 15.13 196,624 +0.17(+1.11%)
Dec 18, 2009 14.99 15.32 14.72 14.97 676,130 +0.13(+0.90%)
Dec 17, 2009 14.62 14.94 14.49 14.83 267,912 +0.09(+0.59%)
Dec 16, 2009 14.47 14.91 14.34 14.75 317,039 +0.39(+2.75%)
Dec 15, 2009 14.60 14.64 14.34 14.35 248,749 -0.24(-1.62%)
Dec 14, 2009 14.52 14.73 14.23 14.59 173,804 +0.21(+1.43%)
Dec 11, 2009 14.38 14.55 14.17 14.38 135,713 +0.10(+0.72%)
Dec 10, 2009 14.38 14.55 14.22 14.28 348,152 -0.09(-0.60%)
Dec 09, 2009 14.45 14.49 14.18 14.37 313,924 -0.02(-0.16%)
Dec 08, 2009 14.42 14.70 14.15 14.39 681,032 -0.13(-0.92%)
Dec 07, 2009 14.72 14.78 14.50 14.53 320,257 -0.18(-1.24%)
Dec 04, 2009 14.47 14.95 14.42 14.71 468,455 +0.28(+1.92%)
Dec 03, 2009 14.62 14.95 14.19 14.43 565,520 -0.21(-1.46%)
Dec 02, 2009 14.86 15.22 14.42 14.64 460,765 -0.24(-1.64%)
Dec 01, 2009 15.21 15.47 14.63 14.89 902,011 -0.40(-2.63%)
Nov 30, 2009 12.88 15.33 12.88 15.29 1,471,441 +2.38(+18.41%)
Nov 27, 2009 12.95 13.20 12.91 12.91 86,075 -0.37(-2.79%)
Nov 25, 2009 13.43 13.47 13.29 13.29 106,438 -0.13(-0.94%)
Nov 24, 2009 13.67 13.67 13.34 13.41 152,802 -0.29(-2.13%)
Nov 23, 2009 13.44 13.81 13.44 13.70 162,478 +0.41(+3.09%)
Nov 20, 2009 13.25 13.45 13.21 13.29 118,273 +0.00(+0.00%)
Nov 19, 2009 13.55 13.64 13.14 13.29 248,527 -0.37(-2.72%)
Nov 18, 2009 13.63 13.81 13.44 13.67 90,314 +0.00(+0.00%)
Nov 17, 2009 13.66 13.78 13.49 13.67 232,945 -0.09(-0.63%)
Nov 16, 2009 13.58 13.86 13.40 13.75 284,904 +0.33(+2.47%)
Nov 13, 2009 13.29 13.55 13.14 13.42 220,556 +0.11(+0.83%)
Nov 12, 2009 13.35 13.78 13.24 13.31 300,505 -0.11(-0.82%)
Nov 11, 2009 13.49 13.57 13.29 13.42 197,866 +0.02(+0.18%)
Nov 10, 2009 13.37 13.44 13.24 13.40 630,850 -0.07(-0.53%)
Nov 09, 2009 13.23 13.53 13.16 13.47 286,516 +0.35(+2.65%)
Nov 06, 2009 12.89 13.18 12.88 13.12 399,558 +0.07(+0.54%)
Nov 05, 2009 12.65 13.11 12.65 13.05 183,159 +0.46(+3.64%)
Nov 04, 2009 12.78 12.86 12.55 12.59 218,360 -0.23(-1.79%)
Nov 03, 2009 12.53 12.84 12.50 12.82 238,754 +0.20(+1.56%)
Nov 02, 2009 12.99 13.02 12.50 12.62 233,401 -0.28(-2.20%)
Oct 30, 2009 12.94 13.14 12.88 12.91 291,632 -0.12(-0.91%)
Oct 29, 2009 13.20 13.27 12.91 13.03 307,970 -0.10(-0.78%)
Oct 28, 2009 12.72 13.28 12.67 13.13 467,309 +0.37(+2.91%)
Oct 27, 2009 12.97 13.15 12.67 12.76 406,610 -0.20(-1.52%)
Oct 26, 2009 13.06 13.44 12.91 12.95 548,109 +0.39(+3.14%)
Oct 23, 2009 12.64 12.83 12.52 12.56 227,204 -0.23(-1.79%)
Oct 22, 2009 12.61 12.88 12.48 12.79 172,084 +0.21(+1.70%)
Oct 21, 2009 12.64 12.91 12.56 12.58 301,231 -0.06(-0.50%)
Oct 20, 2009 12.64 12.78 12.61 12.64 133,948 -0.02(-0.12%)
Oct 19, 2009 12.71 12.78 12.56 12.65 195,935 +0.02(+0.13%)
Oct 16, 2009 12.78 12.79 12.62 12.64 334,563 -0.19(-1.48%)
Oct 15, 2009 12.78 13.01 12.77 12.83 221,548 +0.01(+0.06%)
Oct 14, 2009 12.80 12.87 12.70 12.82 364,272 +0.13(+1.06%)
Oct 13, 2009 12.65 12.73 12.61 12.69 245,017 -0.02(-0.19%)
Oct 12, 2009 12.71 12.81 12.62 12.71 141,035 -0.03(-0.25%)
Oct 09, 2009 12.64 12.78 12.63 12.74 335,561 +0.12(+0.94%)
Oct 08, 2009 12.75 12.99 12.61 12.62 360,854 -0.09(-0.68%)
Oct 07, 2009 12.83 12.85 12.65 12.71 105,939 -0.13(-0.98%)
Oct 06, 2009 12.76 12.95 12.65 12.84 135,421 +0.17(+1.31%)
Oct 05, 2009 12.64 12.76 12.48 12.67 199,451 +0.11(+0.88%)
Oct 02, 2009 12.38 12.60 12.36 12.56 311,376 +0.12(+0.95%)
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.