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 (%)
Aug 31, 2005 15.67 16.16 15.63 16.11 626,809 +0.39(+2.46%)
Aug 30, 2005 15.89 16.03 15.57 15.72 693,495 -0.21(-1.34%)
Aug 29, 2005 15.81 15.95 15.72 15.93 579,322 +0.00(+0.00%)
Aug 26, 2005 15.93 16.13 15.83 15.93 931,592 -0.17(-1.03%)
Aug 25, 2005 15.83 16.13 15.79 16.10 558,530 +0.13(+0.84%)
Aug 24, 2005 15.23 16.26 15.23 15.97 1,452,944 +0.66(+4.34%)
Aug 23, 2005 15.20 15.48 15.18 15.30 663,513 +0.03(+0.21%)
Aug 22, 2005 15.34 15.37 15.10 15.27 689,896 -0.01(-0.05%)
Aug 19, 2005 15.08 15.40 15.08 15.28 396,387 +0.11(+0.73%)
Aug 18, 2005 15.27 15.28 15.10 15.17 392,049 -0.19(-1.23%)
Aug 17, 2005 15.08 15.44 15.06 15.36 368,944 +0.22(+1.46%)
Aug 16, 2005 15.14 15.21 14.97 15.14 280,735 -0.09(-0.62%)
Aug 15, 2005 15.03 15.38 14.94 15.23 553,546 +0.12(+0.78%)
Aug 12, 2005 15.06 15.25 15.03 15.11 607,059 +0.02(+0.16%)
Aug 11, 2005 14.96 15.27 14.94 15.09 454,753 +0.10(+0.69%)
Aug 10, 2005 15.12 15.19 14.88 14.99 735,277 -0.09(-0.63%)
Aug 09, 2005 15.11 15.13 15.03 15.08 631,178 +0.01(+0.05%)
Aug 08, 2005 15.37 15.42 15.03 15.07 610,419 -0.30(-1.95%)
Aug 05, 2005 15.34 15.42 15.27 15.37 477,756 -0.01(-0.05%)
Aug 04, 2005 15.22 15.48 15.22 15.38 646,321 +0.09(+0.62%)
Aug 03, 2005 15.08 15.33 15.01 15.29 723,877 +0.18(+1.20%)
Aug 02, 2005 14.85 15.16 14.77 15.10 1,230,081 +0.33(+2.25%)
Aug 01, 2005 14.74 14.93 14.69 14.77 616,328 +0.04(+0.27%)
Jul 29, 2005 14.96 15.12 14.68 14.73 744,895 -0.15(-1.01%)
Jul 28, 2005 14.89 15.09 14.77 14.88 644,488 -0.02(-0.16%)
Jul 27, 2005 14.14 14.92 14.14 14.91 1,823,953 +0.84(+5.95%)
Jul 26, 2005 13.97 14.22 13.93 14.07 733,911 +0.13(+0.96%)
Jul 25, 2005 14.10 14.17 13.84 13.94 476,637 -0.23(-1.62%)
Jul 22, 2005 14.12 14.21 13.98 14.16 496,322 +0.06(+0.45%)
Jul 21, 2005 14.31 14.31 13.90 14.10 686,624 -0.20(-1.38%)
Jul 20, 2005 14.06 14.42 14.05 14.30 1,349,209 +0.18(+1.29%)
Jul 19, 2005 13.97 14.34 13.90 14.12 1,270,330 +0.21(+1.53%)
Jul 18, 2005 14.04 14.12 13.82 13.90 627,473 -0.20(-1.40%)
Jul 15, 2005 14.09 14.17 13.96 14.10 369,404 +0.03(+0.22%)
Jul 14, 2005 14.11 14.20 13.98 14.07 887,762 -0.08(-0.56%)
Jul 13, 2005 14.22 14.22 14.02 14.15 452,292 -0.03(-0.22%)
Jul 12, 2005 14.17 14.32 14.01 14.18 690,768 +0.02(+0.11%)
Jul 11, 2005 14.04 14.16 13.83 14.16 760,386 +0.17(+1.19%)
Jul 08, 2005 13.88 14.16 13.71 14.00 1,593,495 +0.08(+0.57%)
Jul 07, 2005 13.43 13.97 13.33 13.92 927,536 +0.32(+2.32%)
Jul 06, 2005 13.07 13.60 12.76 13.60 4,471,638 +0.28(+2.07%)
Jul 05, 2005 14.96 15.01 13.25 13.33 4,650,020 -1.80(-11.91%)
Jul 01, 2005 15.03 15.21 15.03 15.13 359,251 +0.13(+0.90%)
Jun 30, 2005 14.91 15.20 14.84 14.99 404,310 +0.09(+0.58%)
Jun 29, 2005 15.01 15.17 14.83 14.91 831,774 -0.02(-0.16%)
Jun 28, 2005 14.76 15.05 14.65 14.93 352,422 +0.29(+2.00%)
Jun 27, 2005 14.74 14.74 14.38 14.64 717,816 -0.10(-0.70%)
Jun 24, 2005 14.76 14.80 14.37 14.74 892,143 -0.02(-0.16%)
Jun 23, 2005 14.99 15.01 14.76 14.76 273,112 -0.24(-1.63%)
Jun 22, 2005 14.96 15.08 14.88 15.01 402,505 +0.19(+1.28%)
Jun 21, 2005 14.94 14.95 14.72 14.82 488,993 -0.10(-0.69%)
Jun 20, 2005 15.14 15.20 14.88 14.92 680,303 -0.24(-1.56%)
Jun 17, 2005 15.15 15.35 15.03 15.16 953,985 +0.05(+0.31%)
Jun 16, 2005 14.85 15.11 14.79 15.11 479,551 +0.26(+1.76%)
Jun 15, 2005 15.03 15.10 14.65 14.85 548,107 -0.12(-0.79%)
Jun 14, 2005 14.99 15.03 14.84 14.97 522,901 -0.02(-0.16%)
Jun 13, 2005 15.03 15.06 14.88 14.99 468,986 -0.08(-0.52%)
Jun 10, 2005 15.55 15.55 15.07 15.07 620,370 -0.43(-2.80%)
Jun 09, 2005 15.25 15.60 15.18 15.51 381,167 +0.28(+1.87%)
Jun 08, 2005 15.30 15.37 15.13 15.22 465,702 -0.12(-0.77%)
Jun 07, 2005 15.37 15.43 15.25 15.34 375,291 +0.02(+0.10%)
Jun 06, 2005 15.18 15.37 15.16 15.33 483,155 +0.13(+0.88%)
Jun 03, 2005 15.35 15.37 15.17 15.19 348,761 -0.21(-1.38%)
Jun 02, 2005 15.27 15.46 15.16 15.40 513,331 +0.17(+1.14%)
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.