Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 14.93 15.11 14.44 14.48 334,215 -0.41(-2.76%)
Jun 29, 2010 15.21 15.21 14.79 14.89 272,421 -0.48(-3.13%)
Jun 25, 2010 14.84 15.43 14.73 15.37 1,004,595 +0.55(+3.73%)
Jun 24, 2010 15.09 15.17 14.79 14.82 153,113 -0.36(-2.34%)
Jun 23, 2010 15.40 15.59 15.17 15.18 225,196 -0.27(-1.74%)
Jun 22, 2010 15.67 15.99 15.41 15.44 259,399 -0.12(-0.76%)
Jun 21, 2010 16.04 16.15 15.54 15.56 279,356 -0.39(-2.43%)
Jun 18, 2010 15.97 16.09 15.74 15.95 542,543 +0.06(+0.40%)
Jun 17, 2010 15.80 15.91 15.61 15.89 280,843 +0.21(+1.31%)
Jun 16, 2010 15.66 15.85 15.58 15.68 207,472 -0.06(-0.40%)
Jun 15, 2010 15.43 15.79 15.34 15.74 148,857 +0.35(+2.26%)
Jun 14, 2010 15.53 15.61 15.25 15.40 208,139 -0.06(-0.36%)
Jun 11, 2010 14.99 15.48 14.99 15.45 172,021 +0.32(+2.14%)
Jun 10, 2010 15.04 15.15 14.88 15.13 218,282 +0.22(+1.48%)
Jun 09, 2010 14.89 15.17 14.74 14.91 263,351 +0.06(+0.37%)
Jun 08, 2010 15.08 15.14 14.65 14.85 372,142 -0.23(-1.52%)
Jun 07, 2010 15.57 15.61 15.06 15.08 288,168 -0.39(-2.55%)
Jun 04, 2010 15.89 15.97 15.44 15.48 223,284 -0.68(-4.21%)
Jun 03, 2010 16.12 16.44 15.95 16.16 411,799 -0.03(-0.20%)
Jun 02, 2010 15.94 16.19 15.58 16.19 322,092 +0.22(+1.39%)
Jun 01, 2010 16.09 16.35 15.97 15.97 298,974 -0.24(-1.51%)
May 28, 2010 16.40 16.41 16.13 16.21 283,707 -0.19(-1.16%)
May 27, 2010 16.09 16.42 15.85 16.40 236,908 +0.56(+3.54%)
May 26, 2010 15.93 16.23 15.74 15.84 338,280 -0.04(-0.25%)
May 25, 2010 16.06 16.12 15.74 15.88 212,916 -0.26(-1.62%)
May 24, 2010 16.04 16.25 15.86 16.14 238,537 +0.04(+0.25%)
May 21, 2010 16.21 16.40 15.96 16.10 503,807 -0.36(-2.21%)
May 20, 2010 16.80 16.98 16.44 16.46 313,377 -0.68(-3.96%)
May 19, 2010 17.28 17.45 16.99 17.14 225,109 -0.23(-1.32%)
May 18, 2010 17.80 17.81 17.17 17.37 382,541 -0.24(-1.35%)
May 17, 2010 17.67 17.85 17.21 17.61 249,452 -0.08(-0.45%)
May 14, 2010 17.50 17.69 17.19 17.69 329,740 +0.11(+0.63%)
May 13, 2010 17.62 17.94 17.44 17.58 306,045 -0.17(-0.94%)
May 12, 2010 17.24 17.83 16.88 17.74 351,788 +0.48(+2.79%)
May 11, 2010 17.45 17.77 16.98 17.26 373,719 +0.03(+0.18%)
May 10, 2010 17.08 17.49 17.03 17.23 344,855 +0.37(+2.20%)
May 07, 2010 17.16 17.37 16.42 16.86 520,186 -0.41(-2.38%)
May 06, 2010 17.67 17.92 16.61 17.27 397,579 -0.49(-2.76%)
May 05, 2010 17.77 17.94 17.62 17.76 492,294 -0.24(-1.36%)
May 04, 2010 17.90 18.15 17.66 18.00 299,327 -0.08(-0.44%)
May 03, 2010 17.92 18.14 17.88 18.08 271,537 +0.13(+0.75%)
Apr 30, 2010 18.63 18.63 17.89 17.95 397,256 -0.75(-3.99%)
Apr 29, 2010 18.33 18.84 18.20 18.69 344,756 +0.49(+2.67%)
Apr 28, 2010 17.96 18.41 17.56 18.21 562,146 +0.40(+2.26%)
Apr 27, 2010 17.96 18.11 17.60 17.81 445,186 -0.13(-0.75%)
Apr 26, 2010 18.00 18.13 17.83 17.94 210,412 -0.06(-0.35%)
Apr 23, 2010 17.90 18.02 17.62 18.00 389,197 +0.11(+0.62%)
Apr 22, 2010 17.41 18.01 17.20 17.89 355,640 +0.32(+1.84%)
Apr 21, 2010 17.45 17.58 17.30 17.57 163,188 +0.12(+0.68%)
Apr 20, 2010 17.45 17.52 17.27 17.45 118,569 +0.03(+0.18%)
Apr 19, 2010 17.32 17.42 16.91 17.42 249,096 +0.08(+0.46%)
Apr 16, 2010 17.36 17.45 17.13 17.34 365,064 +0.00(+0.00%)
Apr 15, 2010 17.01 17.39 16.81 17.34 267,338 +0.28(+1.67%)
Apr 14, 2010 16.83 17.22 16.75 17.06 281,264 +0.24(+1.46%)
Apr 13, 2010 16.76 16.89 16.63 16.81 234,994 +0.08(+0.47%)
Apr 12, 2010 16.56 16.77 16.45 16.73 323,462 +0.13(+0.81%)
Apr 09, 2010 16.56 16.82 16.47 16.60 427,831 +0.09(+0.53%)
Apr 08, 2010 16.46 16.54 16.19 16.51 453,605 -0.02(-0.10%)
Apr 07, 2010 16.67 16.83 16.34 16.53 604,308 -0.21(-1.23%)
Apr 06, 2010 16.66 16.86 16.62 16.73 239,877 -0.02(-0.09%)
Apr 05, 2010 16.57 16.75 16.43 16.75 165,330 +0.16(+0.95%)
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.