Skip to main content

C S G Sys Intl (NQ: CSGS )

40.11 -0.37 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 40.40 40.60 39.58 40.05 327,702 -0.21(-0.51%)
Apr 29, 2019 39.99 40.34 39.83 40.25 160,480 +0.39(+0.99%)
Apr 26, 2019 39.78 40.00 39.29 39.86 183,078 +0.13(+0.34%)
Apr 25, 2019 40.42 40.42 39.72 39.72 119,380 -0.64(-1.58%)
Apr 24, 2019 40.39 40.77 40.13 40.36 159,491 +0.02(+0.04%)
Apr 23, 2019 39.44 40.40 39.30 40.34 234,885 +1.07(+2.72%)
Apr 22, 2019 39.15 39.50 39.02 39.27 153,044 -0.02(-0.05%)
Apr 18, 2019 39.76 39.79 39.01 39.29 153,197 -0.57(-1.44%)
Apr 17, 2019 39.83 39.98 39.57 39.87 151,357 +0.05(+0.14%)
Apr 16, 2019 40.04 40.05 39.70 39.81 100,260 -0.10(-0.25%)
Apr 15, 2019 40.20 40.23 39.75 39.91 68,391 -0.19(-0.47%)
Apr 12, 2019 40.31 40.31 39.88 40.10 76,710 -0.06(-0.16%)
Apr 11, 2019 39.67 40.21 39.46 40.16 102,903 +0.59(+1.50%)
Apr 10, 2019 39.11 39.59 39.06 39.57 251,059 +0.59(+1.52%)
Apr 09, 2019 39.45 39.60 38.94 38.98 190,288 -0.50(-1.27%)
Apr 08, 2019 39.69 39.74 38.98 39.48 167,413 -0.30(-0.77%)
Apr 05, 2019 39.50 39.94 39.35 39.79 148,068 +0.33(+0.84%)
Apr 04, 2019 39.22 39.54 39.05 39.45 167,975 +0.29(+0.73%)
Apr 03, 2019 39.27 39.39 38.92 39.17 120,414 +0.08(+0.21%)
Apr 02, 2019 39.09 39.15 38.54 39.09 122,341 +0.09(+0.23%)
Apr 01, 2019 38.14 39.06 38.11 39.00 214,159 +1.06(+2.79%)
Mar 29, 2019 37.95 38.14 37.44 37.94 213,406 +0.23(+0.62%)
Mar 28, 2019 37.50 37.92 37.21 37.70 95,751 +0.22(+0.57%)
Mar 27, 2019 37.07 37.62 36.64 37.49 157,814 +0.51(+1.38%)
Mar 26, 2019 36.80 37.48 36.80 36.98 157,947 +0.35(+0.95%)
Mar 25, 2019 37.06 37.13 36.55 36.63 239,097 -0.39(-1.07%)
Mar 22, 2019 37.47 37.92 37.00 37.02 160,779 -0.57(-1.53%)
Mar 21, 2019 36.83 37.72 36.83 37.60 186,912 +0.75(+2.04%)
Mar 20, 2019 37.26 37.67 36.78 36.84 181,110 -0.39(-1.04%)
Mar 19, 2019 37.64 37.87 37.14 37.23 278,834 -0.30(-0.81%)
Mar 18, 2019 37.26 37.72 37.25 37.53 207,507 +0.36(+0.96%)
Mar 15, 2019 37.18 37.58 36.86 37.18 446,324 +0.08(+0.22%)
Mar 14, 2019 37.34 37.44 36.97 37.09 98,814 -0.13(-0.36%)
Mar 13, 2019 37.25 37.58 36.91 37.23 238,993 +0.15(+0.39%)
Mar 12, 2019 37.28 37.44 36.01 37.08 132,141 -0.26(-0.69%)
Mar 11, 2019 36.73 37.43 36.73 37.34 124,168 +0.63(+1.73%)
Mar 08, 2019 36.44 36.81 35.92 36.71 96,067 +0.13(+0.37%)
Mar 07, 2019 36.75 37.16 36.37 36.58 158,057 -0.25(-0.68%)
Mar 06, 2019 36.81 36.96 36.32 36.83 292,353 -0.04(-0.10%)
Mar 05, 2019 36.85 37.18 36.79 36.86 88,037 -0.01(-0.02%)
Mar 04, 2019 37.29 37.51 36.81 36.87 253,090 -0.44(-1.17%)
Mar 01, 2019 37.24 37.38 36.96 37.31 161,420 +0.24(+0.65%)
Feb 28, 2019 37.20 37.24 36.92 37.07 99,605 -0.12(-0.31%)
Feb 27, 2019 37.02 37.21 36.67 37.18 93,712 +0.03(+0.07%)
Feb 26, 2019 37.28 37.58 37.05 37.16 212,810 -0.29(-0.76%)
Feb 25, 2019 37.80 37.97 37.41 37.44 153,835 -0.36(-0.94%)
Feb 22, 2019 37.07 37.85 36.98 37.80 238,655 +0.64(+1.73%)
Feb 21, 2019 36.50 37.18 36.16 37.16 371,431 +0.66(+1.81%)
Feb 20, 2019 37.20 37.37 36.42 36.50 331,767 -0.79(-2.13%)
Feb 19, 2019 36.67 37.38 36.60 37.29 270,485 +0.49(+1.33%)
Feb 15, 2019 37.14 37.27 36.55 36.80 266,679 -0.18(-0.48%)
Feb 14, 2019 36.94 37.27 36.68 36.98 213,814 +0.28(+0.75%)
Feb 13, 2019 36.76 36.92 36.54 36.70 200,106 -0.14(-0.39%)
Feb 12, 2019 36.74 37.27 36.69 36.84 188,469 +0.33(+0.90%)
Feb 11, 2019 36.78 36.78 36.08 36.51 250,268 -0.29(-0.78%)
Feb 08, 2019 36.16 37.23 34.87 36.80 324,297 +0.31(+0.86%)
Feb 07, 2019 32.65 38.15 32.65 36.49 499,264 +4.34(+13.52%)
Feb 06, 2019 32.54 32.55 32.03 32.14 162,934 -0.55(-1.69%)
Feb 05, 2019 32.81 33.03 32.42 32.69 139,993 -0.10(-0.30%)
Feb 04, 2019 32.48 32.95 32.15 32.79 140,186 +0.36(+1.10%)
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.