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 (%)
Jun 30, 2006 19.77 19.82 19.51 19.54 595,531 -0.16(-0.80%)
Jun 29, 2006 18.86 19.75 18.86 19.70 614,070 +0.89(+4.75%)
Jun 28, 2006 19.05 19.05 18.64 18.81 652,519 -0.13(-0.71%)
Jun 27, 2006 19.20 19.31 18.88 18.94 546,966 -0.21(-1.07%)
Jun 26, 2006 19.17 19.38 19.05 19.15 618,247 +0.08(+0.41%)
Jun 23, 2006 18.95 19.28 18.88 19.07 681,321 +0.06(+0.33%)
Jun 22, 2006 19.10 19.26 18.96 19.01 402,251 -0.16(-0.82%)
Jun 21, 2006 18.99 19.35 18.99 19.16 562,191 +0.06(+0.33%)
Jun 20, 2006 19.20 19.35 19.01 19.10 286,663 -0.12(-0.62%)
Jun 19, 2006 19.49 19.87 19.10 19.22 1,270,549 -0.10(-0.53%)
Jun 16, 2006 19.36 19.55 19.00 19.32 1,170,131 -0.04(-0.20%)
Jun 15, 2006 18.74 19.44 18.60 19.36 618,232 +0.81(+4.39%)
Jun 14, 2006 18.49 18.60 18.22 18.55 375,401 +0.11(+0.60%)
Jun 13, 2006 18.54 18.89 18.22 18.44 433,604 -0.09(-0.47%)
Jun 12, 2006 19.10 19.20 18.51 18.52 447,805 -0.53(-2.78%)
Jun 09, 2006 19.02 19.46 19.02 19.05 661,548 +0.10(+0.54%)
Jun 08, 2006 18.86 19.01 18.43 18.95 658,895 +0.06(+0.33%)
Jun 07, 2006 18.67 19.13 18.58 18.89 696,303 +0.28(+1.53%)
Jun 06, 2006 18.56 18.66 18.38 18.60 725,145 +0.13(+0.68%)
Jun 05, 2006 18.84 19.01 18.45 18.48 873,454 -0.36(-1.93%)
Jun 02, 2006 18.90 19.04 18.64 18.84 464,928 +0.12(+0.63%)
Jun 01, 2006 18.39 18.80 18.37 18.72 897,775 +0.33(+1.80%)
May 31, 2006 18.29 18.51 18.18 18.39 951,516 +0.23(+1.26%)
May 30, 2006 18.57 18.73 18.15 18.16 757,798 -0.55(-2.91%)
May 26, 2006 19.01 19.02 18.61 18.71 363,946 -0.17(-0.88%)
May 25, 2006 18.80 18.98 18.51 18.87 422,370 +0.24(+1.27%)
May 24, 2006 18.59 18.86 18.35 18.64 814,678 +0.05(+0.26%)
May 23, 2006 19.01 19.05 18.56 18.59 614,899 -0.29(-1.55%)
May 22, 2006 18.96 19.11 18.57 18.88 520,889 -0.13(-0.71%)
May 19, 2006 18.91 19.24 18.76 19.01 445,278 +0.10(+0.54%)
May 18, 2006 19.09 19.24 18.87 18.91 302,317 -0.07(-0.37%)
May 17, 2006 19.05 19.23 18.91 18.98 590,821 -0.17(-0.91%)
May 16, 2006 19.33 19.39 19.07 19.16 442,059 -0.10(-0.53%)
May 15, 2006 19.13 19.35 19.05 19.26 595,954 -0.01(-0.04%)
May 12, 2006 19.58 19.61 19.19 19.27 755,755 -0.39(-1.97%)
May 11, 2006 20.19 20.22 19.65 19.65 534,157 -0.48(-2.39%)
May 10, 2006 20.32 20.38 20.08 20.14 512,513 -0.24(-1.20%)
May 09, 2006 20.48 20.54 20.29 20.38 752,426 -0.01(-0.04%)
May 08, 2006 20.35 20.52 20.34 20.39 640,627 -0.07(-0.35%)
May 05, 2006 20.46 20.53 20.17 20.46 627,975 +0.15(+0.74%)
May 04, 2006 20.22 20.41 20.16 20.31 518,973 +0.13(+0.63%)
May 03, 2006 20.22 20.38 20.08 20.18 346,503 -0.06(-0.27%)
May 02, 2006 20.02 20.27 19.91 20.24 509,038 +0.29(+1.47%)
May 01, 2006 20.10 20.30 19.86 19.95 570,750 -0.02(-0.12%)
Apr 28, 2006 19.89 20.08 19.82 19.97 544,194 -0.01(-0.04%)
Apr 27, 2006 20.18 20.35 19.90 19.98 909,230 -0.41(-2.01%)
Apr 26, 2006 19.74 20.71 19.56 20.39 1,220,247 +0.77(+3.91%)
Apr 25, 2006 19.40 19.87 19.40 19.62 816,553 +0.14(+0.73%)
Apr 24, 2006 19.16 19.59 19.13 19.48 686,239 +0.25(+1.31%)
Apr 21, 2006 19.45 19.45 19.12 19.23 608,643 -0.06(-0.29%)
Apr 20, 2006 19.31 19.53 19.14 19.28 282,191 -0.06(-0.33%)
Apr 19, 2006 19.14 19.44 19.09 19.35 477,897 +0.27(+1.41%)
Apr 18, 2006 18.80 19.20 18.75 19.08 501,651 +0.37(+1.98%)
Apr 17, 2006 18.59 18.71 18.59 18.71 544,202 +0.09(+0.47%)
Apr 13, 2006 18.49 18.69 18.49 18.62 301,917 +0.06(+0.30%)
Apr 12, 2006 18.42 18.61 18.37 18.56 400,745 +0.14(+0.77%)
Apr 11, 2006 18.66 18.68 18.35 18.42 805,336 -0.12(-0.64%)
Apr 10, 2006 18.54 18.75 18.39 18.54 689,616 -0.05(-0.26%)
Apr 07, 2006 18.56 18.87 18.07 18.59 844,492 -0.04(-0.21%)
Apr 06, 2006 18.34 18.94 18.34 18.63 563,936 +0.17(+0.90%)
Apr 05, 2006 18.55 18.62 18.17 18.46 738,904 -0.09(-0.51%)
Apr 04, 2006 18.38 18.62 18.30 18.56 584,440 +0.06(+0.34%)
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.