Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 11.31 11.56 11.15 11.21 1,757,709 -0.01(-0.07%)
Jun 27, 2003 11.02 11.36 10.97 11.22 537,105 +0.20(+1.79%)
Jun 26, 2003 10.99 11.06 10.84 11.02 420,437 +0.03(+0.29%)
Jun 25, 2003 10.82 11.08 10.72 10.99 454,366 +0.29(+2.73%)
Jun 24, 2003 10.96 11.02 10.70 10.70 411,195 -0.32(-2.94%)
Jun 23, 2003 11.31 11.41 10.93 11.02 560,710 -0.23(-2.04%)
Jun 20, 2003 11.00 11.39 10.83 11.25 1,170,287 +0.21(+1.93%)
Jun 19, 2003 11.09 11.18 10.90 11.03 437,781 -0.02(-0.21%)
Jun 18, 2003 11.04 11.15 10.87 11.06 186,987 -0.02(-0.14%)
Jun 17, 2003 11.25 11.25 10.87 11.07 218,637 +0.06(+0.50%)
Jun 16, 2003 10.57 11.12 10.52 11.02 334,476 +0.46(+4.34%)
Jun 13, 2003 10.59 10.70 10.47 10.56 154,325 -0.13(-1.26%)
Jun 12, 2003 10.70 10.82 10.54 10.70 204,331 +0.02(+0.22%)
Jun 11, 2003 10.55 10.70 10.43 10.67 421,830 +0.09(+0.90%)
Jun 10, 2003 10.04 10.58 10.04 10.58 268,011 +0.47(+4.61%)
Jun 09, 2003 10.70 10.73 9.913 10.11 1,287,551 -0.59(-5.53%)
Jun 06, 2003 11.29 11.40 10.52 10.70 568,432 -0.44(-3.97%)
Jun 05, 2003 10.73 11.29 10.31 11.15 509,437 +0.58(+5.46%)
Jun 04, 2003 10.07 10.72 10.07 10.57 447,783 +0.31(+3.00%)
Jun 03, 2003 10.31 10.35 10.13 10.26 188,760 -0.06(-0.54%)
Jun 02, 2003 10.49 10.66 10.32 10.32 686,676 -0.11(-1.06%)
May 30, 2003 10.21 10.47 10.15 10.43 946,332 +0.24(+2.41%)
May 29, 2003 10.07 10.22 9.961 10.18 331,058 +0.22(+2.22%)
May 28, 2003 10.07 10.17 9.842 9.961 506,018 -0.09(-0.94%)
May 27, 2003 10.11 10.36 10.06 10.06 354,225 -0.06(-0.55%)
May 23, 2003 9.810 10.30 9.810 10.11 250,793 +0.29(+2.98%)
May 22, 2003 9.921 9.945 9.629 9.818 531,085 -0.13(-1.27%)
May 21, 2003 9.573 9.961 9.573 9.945 241,552 +0.34(+3.54%)
May 20, 2003 9.834 10.07 9.479 9.605 330,171 -0.28(-2.80%)
May 19, 2003 9.874 9.961 9.605 9.882 390,813 -0.16(-1.57%)
May 16, 2003 10.15 10.19 9.834 10.04 368,278 -0.09(-0.94%)
May 15, 2003 10.12 10.28 9.961 10.13 483,484 +0.02(+0.23%)
May 14, 2003 9.676 10.11 9.676 10.11 536,402 +0.43(+4.49%)
May 13, 2003 9.510 9.755 9.439 9.676 297,762 +0.04(+0.41%)
May 12, 2003 9.250 9.668 9.250 9.637 222,309 +0.39(+4.18%)
May 09, 2003 9.265 9.337 9.131 9.250 423,602 -0.02(-0.17%)
May 08, 2003 9.092 9.273 8.886 9.265 389,800 +0.18(+2.00%)
May 07, 2003 9.084 9.234 8.981 9.084 552,354 -0.06(-0.60%)
May 06, 2003 8.965 9.313 8.965 9.139 433,097 +0.16(+1.76%)
May 05, 2003 9.013 9.163 8.886 8.981 393,598 +0.04(+0.44%)
May 02, 2003 8.610 9.194 8.578 8.942 647,050 +0.36(+4.24%)
May 01, 2003 8.215 8.736 8.033 8.578 1,160,032 +0.28(+3.43%)
Apr 30, 2003 7.875 8.531 7.867 8.294 1,061,664 +0.23(+2.84%)
Apr 29, 2003 8.167 8.294 7.796 8.065 1,332,335 -0.01(-0.10%)
Apr 28, 2003 7.836 8.507 7.820 8.073 2,114,341 +0.17(+2.20%)
Apr 25, 2003 7.883 8.096 7.741 7.899 778,461 +0.04(+0.50%)
Apr 24, 2003 8.325 8.333 7.828 7.859 654,520 -0.52(-6.22%)
Apr 23, 2003 7.962 8.397 7.820 8.381 951,143 +0.42(+5.26%)
Apr 22, 2003 7.733 8.057 7.654 7.962 454,366 +0.15(+1.92%)
Apr 21, 2003 7.654 7.844 7.630 7.812 371,443 +0.17(+2.17%)
Apr 17, 2003 7.591 7.741 7.504 7.646 341,565 +0.06(+0.83%)
Apr 16, 2003 7.220 7.591 7.220 7.583 477,154 +0.40(+5.61%)
Apr 15, 2003 7.149 7.267 7.038 7.180 477,027 +0.07(+1.00%)
Apr 14, 2003 6.690 7.220 6.596 7.109 1,040,902 -0.10(-1.42%)
Apr 11, 2003 7.370 7.409 7.164 7.212 439,300 -0.10(-1.40%)
Apr 10, 2003 7.212 7.330 7.117 7.314 184,202 +0.10(+1.42%)
Apr 09, 2003 7.275 7.275 7.054 7.212 378,659 +0.13(+1.78%)
Apr 08, 2003 7.212 7.306 7.038 7.085 419,171 -0.13(-1.75%)
Apr 07, 2003 7.077 7.583 7.062 7.212 1,302,077 +0.58(+8.69%)
Apr 04, 2003 6.754 6.840 6.564 6.635 432,084 -0.08(-1.18%)
Apr 03, 2003 7.101 7.109 6.635 6.714 861,890 -0.36(-5.13%)
Apr 02, 2003 7.306 7.306 6.967 7.077 609,830 -0.03(-0.44%)
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.