Skip to main content

C S G Sys Intl (NQ: CSGS )

41.11 +0.10 (+0.24%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 19.89 20.08 19.82 19.97 544,252 -0.01(-0.04%)
Apr 27, 2006 20.18 20.35 19.90 19.98 909,326 -0.41(-2.01%)
Apr 26, 2006 19.74 20.70 19.56 20.39 1,220,376 +0.77(+3.91%)
Apr 25, 2006 19.40 19.87 19.40 19.62 816,640 +0.14(+0.73%)
Apr 24, 2006 19.15 19.59 19.13 19.48 686,312 +0.25(+1.31%)
Apr 21, 2006 19.45 19.45 19.12 19.23 608,707 -0.06(-0.29%)
Apr 20, 2006 19.31 19.53 19.14 19.28 282,221 -0.06(-0.33%)
Apr 19, 2006 19.14 19.44 19.09 19.34 477,947 +0.27(+1.41%)
Apr 18, 2006 18.80 19.19 18.74 19.08 501,704 +0.37(+1.99%)
Apr 17, 2006 18.59 18.71 18.59 18.70 544,259 +0.09(+0.47%)
Apr 13, 2006 18.48 18.69 18.48 18.62 301,949 +0.06(+0.30%)
Apr 12, 2006 18.42 18.61 18.37 18.56 400,788 +0.14(+0.77%)
Apr 11, 2006 18.66 18.67 18.35 18.42 805,422 -0.12(-0.64%)
Apr 10, 2006 18.54 18.75 18.39 18.54 689,689 -0.05(-0.25%)
Apr 07, 2006 18.56 18.87 18.06 18.59 844,581 -0.04(-0.21%)
Apr 06, 2006 18.33 18.94 18.33 18.63 563,996 +0.17(+0.90%)
Apr 05, 2006 18.55 18.62 18.17 18.46 738,982 -0.09(-0.51%)
Apr 04, 2006 18.38 18.62 18.30 18.55 584,501 +0.06(+0.34%)
Apr 03, 2006 18.44 18.55 18.22 18.49 440,917 +0.13(+0.69%)
Mar 31, 2006 18.14 18.40 18.14 18.36 471,799 +0.15(+0.82%)
Mar 30, 2006 18.20 18.24 17.98 18.21 349,755 +0.10(+0.57%)
Mar 29, 2006 18.08 18.29 18.00 18.11 332,849 +0.02(+0.09%)
Mar 28, 2006 18.10 18.21 17.98 18.10 350,257 +0.09(+0.53%)
Mar 27, 2006 17.82 18.11 17.71 18.00 385,525 +0.13(+0.75%)
Mar 24, 2006 17.84 17.94 17.69 17.87 139,287 +0.09(+0.53%)
Mar 23, 2006 17.84 17.86 17.61 17.77 282,697 -0.13(-0.71%)
Mar 22, 2006 17.61 17.96 17.57 17.90 394,864 +0.22(+1.25%)
Mar 21, 2006 17.92 18.11 17.61 17.68 360,916 -0.22(-1.24%)
Mar 20, 2006 17.86 18.01 17.68 17.90 267,502 +0.02(+0.13%)
Mar 17, 2006 18.02 18.15 17.81 17.88 901,294 -0.14(-0.79%)
Mar 16, 2006 18.06 18.06 17.87 18.02 497,349 +0.06(+0.35%)
Mar 15, 2006 18.00 18.00 17.72 17.95 273,079 +0.01(+0.04%)
Mar 14, 2006 17.89 18.00 17.74 17.95 381,341 +0.03(+0.18%)
Mar 13, 2006 18.15 18.26 17.87 17.91 600,048 -0.13(-0.70%)
Mar 10, 2006 17.83 18.29 17.71 18.04 458,580 +0.24(+1.33%)
Mar 09, 2006 17.83 17.91 17.63 17.80 655,360 -0.04(-0.22%)
Mar 08, 2006 17.37 17.94 17.29 17.84 640,429 +0.51(+2.96%)
Mar 07, 2006 17.58 17.61 17.27 17.33 291,731 -0.35(-1.97%)
Mar 06, 2006 17.89 17.89 17.47 17.68 314,236 -0.26(-1.45%)
Mar 03, 2006 17.58 18.06 17.54 17.94 613,293 +0.20(+1.11%)
Mar 02, 2006 17.53 17.78 17.46 17.74 404,503 +0.12(+0.67%)
Mar 01, 2006 17.27 17.68 17.27 17.62 471,160 +0.26(+1.50%)
Feb 28, 2006 17.62 17.63 17.27 17.36 331,407 -0.26(-1.48%)
Feb 27, 2006 17.44 17.70 17.38 17.62 389,225 +0.19(+1.09%)
Feb 24, 2006 17.39 17.68 17.28 17.43 691,671 +0.00(+0.00%)
Feb 23, 2006 17.54 17.59 17.41 17.43 510,884 -0.16(-0.90%)
Feb 22, 2006 17.62 17.76 17.42 17.59 355,604 +0.05(+0.27%)
Feb 21, 2006 17.84 17.91 17.32 17.54 542,034 -0.25(-1.42%)
Feb 17, 2006 17.87 17.99 17.52 17.80 362,171 -0.03(-0.18%)
Feb 16, 2006 17.80 17.95 17.59 17.83 247,628 +0.07(+0.40%)
Feb 15, 2006 17.42 17.87 17.27 17.76 336,118 +0.27(+1.54%)
Feb 14, 2006 17.34 17.77 17.15 17.49 469,859 +0.22(+1.28%)
Feb 13, 2006 17.34 17.43 17.18 17.27 351,166 -0.16(-0.91%)
Feb 10, 2006 17.51 17.57 17.17 17.43 330,851 -0.12(-0.68%)
Feb 09, 2006 17.61 17.79 17.51 17.54 301,490 -0.06(-0.36%)
Feb 08, 2006 17.68 17.84 17.48 17.61 645,615 -0.04(-0.22%)
Feb 07, 2006 17.83 17.95 17.46 17.65 591,117 -0.27(-1.50%)
Feb 06, 2006 18.03 18.10 17.75 17.91 784,714 -0.09(-0.53%)
Feb 03, 2006 17.84 18.20 17.83 18.01 520,585 +0.07(+0.40%)
Feb 02, 2006 18.04 18.04 17.77 17.94 873,680 -0.10(-0.57%)
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.