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 29, 2017 38.27 38.27 38.27 0 -0.27(-0.70%)
Dec 28, 2017 38.63 38.94 38.24 38.54 93,834 -0.07(-0.18%)
Dec 27, 2017 38.81 38.88 38.41 38.61 127,068 -0.21(-0.54%)
Dec 26, 2017 39.14 39.18 38.48 38.82 80,431 -0.28(-0.71%)
Dec 22, 2017 38.74 39.21 38.52 39.10 115,998 +0.21(+0.54%)
Dec 21, 2017 39.13 39.61 38.88 38.89 140,613 -0.16(-0.40%)
Dec 20, 2017 39.18 39.32 38.84 39.05 168,823 +0.08(+0.20%)
Dec 19, 2017 39.06 39.24 38.64 38.97 165,718 -0.10(-0.25%)
Dec 18, 2017 39.18 39.68 38.99 39.07 112,243 +0.16(+0.40%)
Dec 15, 2017 38.64 39.28 38.39 38.91 396,044 +0.35(+0.91%)
Dec 14, 2017 38.31 38.80 37.91 38.56 209,979 +0.27(+0.71%)
Dec 13, 2017 38.30 38.86 38.06 38.29 105,723 -0.05(-0.14%)
Dec 12, 2017 38.25 38.67 38.22 38.34 112,390 +0.07(+0.18%)
Dec 11, 2017 38.19 38.77 38.04 38.27 115,792 -0.05(-0.14%)
Dec 08, 2017 38.81 38.92 38.19 38.32 116,439 -0.30(-0.77%)
Dec 07, 2017 38.60 39.11 38.53 38.62 250,903 +0.13(+0.34%)
Dec 06, 2017 38.60 39.01 38.39 38.49 94,869 -0.11(-0.29%)
Dec 05, 2017 39.02 39.31 38.07 38.60 148,637 -0.37(-0.94%)
Dec 04, 2017 39.68 39.68 38.93 38.97 143,063 -0.26(-0.67%)
Dec 01, 2017 39.72 39.72 38.48 39.24 137,379 -0.67(-1.68%)
Nov 30, 2017 40.20 40.36 39.41 39.90 204,223 -0.08(-0.20%)
Nov 29, 2017 39.92 40.26 39.71 39.98 129,302 +0.02(+0.04%)
Nov 28, 2017 39.24 40.04 39.10 39.97 115,077 +0.78(+2.00%)
Nov 27, 2017 38.94 39.44 38.94 39.18 215,942 +0.37(+0.96%)
Nov 24, 2017 39.14 39.14 37.92 38.81 82,459 -0.22(-0.56%)
Nov 22, 2017 38.89 39.18 38.83 39.03 97,366 -0.07(-0.18%)
Nov 21, 2017 38.40 39.13 38.20 39.10 125,910 +0.63(+1.65%)
Nov 20, 2017 38.08 38.56 37.57 38.46 99,156 +0.44(+1.17%)
Nov 17, 2017 38.07 38.35 37.22 38.02 150,083 -0.29(-0.75%)
Nov 16, 2017 37.38 38.49 37.38 38.30 113,082 +1.03(+2.78%)
Nov 15, 2017 37.10 37.45 36.90 37.27 124,482 -0.08(-0.21%)
Nov 14, 2017 37.68 37.94 37.25 37.35 125,706 -0.55(-1.45%)
Nov 13, 2017 37.67 38.13 37.59 37.90 275,370 +0.07(+0.18%)
Nov 10, 2017 37.77 38.20 37.77 37.83 100,654 -0.11(-0.30%)
Nov 09, 2017 37.76 38.10 37.61 37.94 75,384 -0.13(-0.34%)
Nov 08, 2017 37.64 38.10 37.51 38.07 89,843 +0.29(+0.76%)
Nov 07, 2017 38.35 38.49 37.55 37.78 97,885 -0.58(-1.52%)
Nov 06, 2017 37.75 38.55 37.61 38.37 90,647 +0.38(+1.01%)
Nov 03, 2017 37.27 38.63 36.96 37.98 297,567 -1.04(-2.67%)
Nov 02, 2017 37.57 39.30 36.77 39.03 284,035 +2.20(+5.97%)
Nov 01, 2017 36.94 37.15 36.57 36.83 170,143 +0.01(+0.02%)
Oct 31, 2017 36.06 36.93 35.96 36.82 205,456 +0.82(+2.27%)
Oct 30, 2017 36.13 36.21 35.65 36.00 109,082 -0.26(-0.72%)
Oct 27, 2017 36.32 36.39 35.79 36.26 90,416 +0.05(+0.14%)
Oct 26, 2017 36.08 36.24 35.93 36.21 77,782 +0.30(+0.82%)
Oct 25, 2017 35.70 36.06 35.56 35.91 137,603 +0.23(+0.63%)
Oct 24, 2017 35.78 36.02 35.52 35.69 80,618 +0.03(+0.10%)
Oct 23, 2017 35.83 35.89 35.55 35.65 95,424 -0.14(-0.39%)
Oct 20, 2017 35.84 36.14 35.51 35.79 106,917 +0.21(+0.59%)
Oct 19, 2017 35.43 35.62 35.04 35.58 129,613 +0.08(+0.22%)
Oct 18, 2017 35.37 35.68 35.34 35.50 138,767 +0.20(+0.57%)
Oct 17, 2017 35.37 35.66 35.20 35.30 81,579 -0.12(-0.34%)
Oct 16, 2017 35.63 35.79 35.31 35.43 82,028 -0.11(-0.32%)
Oct 13, 2017 35.64 35.77 35.30 35.54 110,122 +0.10(+0.27%)
Oct 12, 2017 35.50 35.76 35.27 35.44 107,538 -0.14(-0.39%)
Oct 11, 2017 35.56 35.77 35.26 35.58 111,758 -0.15(-0.41%)
Oct 10, 2017 35.67 35.81 35.52 35.73 81,345 +0.06(+0.17%)
Oct 09, 2017 35.29 35.78 35.29 35.67 88,805 +0.38(+1.08%)
Oct 06, 2017 35.62 35.64 35.28 35.29 182,087 -0.34(-0.95%)
Oct 05, 2017 35.83 36.08 35.60 35.63 118,363 -0.05(-0.15%)
Oct 04, 2017 35.65 35.99 35.40 35.68 132,295 +0.03(+0.10%)
Oct 03, 2017 35.59 35.87 34.90 35.64 149,091 +0.07(+0.20%)
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.