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 (%)
Aug 31, 2007 18.62 18.68 18.22 18.26 399,607 -0.18(-0.99%)
Aug 30, 2007 18.36 18.69 18.05 18.45 379,956 -0.10(-0.55%)
Aug 29, 2007 18.30 18.58 18.09 18.55 543,623 +0.32(+1.78%)
Aug 28, 2007 18.61 18.79 18.22 18.22 497,782 -0.56(-2.99%)
Aug 27, 2007 18.78 18.94 18.54 18.79 368,155 -0.03(-0.17%)
Aug 24, 2007 18.50 18.83 18.38 18.82 465,885 +0.25(+1.36%)
Aug 23, 2007 18.60 18.71 18.45 18.56 747,856 +0.06(+0.30%)
Aug 22, 2007 18.52 18.91 18.44 18.51 1,127,050 +0.14(+0.77%)
Aug 21, 2007 18.15 18.62 18.15 18.37 875,587 +0.12(+0.65%)
Aug 20, 2007 18.26 18.72 18.09 18.25 1,102,058 -0.01(-0.04%)
Aug 17, 2007 18.68 18.75 17.63 18.26 1,518,083 +0.30(+1.67%)
Aug 16, 2007 17.73 18.23 17.55 17.96 1,229,170 +0.17(+0.93%)
Aug 15, 2007 17.72 18.38 17.66 17.79 1,432,611 +0.06(+0.36%)
Aug 14, 2007 17.98 18.21 17.73 17.73 1,117,369 -0.25(-1.41%)
Aug 13, 2007 17.47 18.26 17.13 17.98 2,078,378 +0.59(+3.41%)
Aug 10, 2007 16.34 18.27 16.19 17.39 2,721,375 +0.83(+5.01%)
Aug 09, 2007 16.32 16.96 15.52 16.56 4,731,938 -0.31(-1.83%)
Aug 08, 2007 18.84 18.97 16.27 16.87 2,879,168 -1.94(-10.29%)
Aug 07, 2007 19.09 19.24 18.61 18.80 1,398,342 -0.34(-1.77%)
Aug 06, 2007 19.03 19.45 18.90 19.14 1,125,339 +0.19(+1.00%)
Aug 03, 2007 19.08 20.36 18.94 18.95 1,068,194 -1.24(-6.14%)
Aug 02, 2007 20.29 20.65 20.14 20.19 1,709,645 -0.08(-0.39%)
Aug 01, 2007 19.67 20.30 19.27 20.27 1,356,354 +0.51(+2.56%)
Jul 31, 2007 19.58 20.12 19.24 19.77 1,114,333 +0.35(+1.79%)
Jul 30, 2007 19.25 19.71 18.96 19.42 832,154 +0.17(+0.86%)
Jul 27, 2007 19.77 20.34 19.09 19.25 1,078,711 -0.47(-2.40%)
Jul 26, 2007 20.82 20.95 19.67 19.73 1,152,660 -1.43(-6.76%)
Jul 25, 2007 20.78 21.53 20.68 21.16 1,772,467 +1.37(+6.95%)
Jul 24, 2007 20.22 20.32 19.73 19.78 484,697 -0.68(-3.32%)
Jul 23, 2007 20.37 20.97 20.25 20.46 412,328 +0.09(+0.43%)
Jul 20, 2007 20.78 20.84 20.28 20.37 480,205 -0.46(-2.20%)
Jul 19, 2007 21.04 21.22 20.65 20.83 450,074 -0.13(-0.64%)
Jul 18, 2007 20.86 21.03 20.63 20.97 296,618 -0.05(-0.23%)
Jul 17, 2007 21.18 21.22 20.97 21.01 311,442 -0.04(-0.19%)
Jul 16, 2007 21.10 21.27 20.96 21.05 237,811 -0.14(-0.67%)
Jul 13, 2007 21.38 21.45 21.10 21.20 298,511 -0.21(-0.96%)
Jul 12, 2007 20.78 21.40 20.76 21.40 478,748 +0.56(+2.69%)
Jul 11, 2007 20.86 20.89 20.71 20.84 439,287 -0.05(-0.23%)
Jul 10, 2007 21.01 21.13 20.55 20.89 542,642 -0.09(-0.41%)
Jul 09, 2007 21.08 21.08 20.89 20.97 481,054 -0.09(-0.45%)
Jul 06, 2007 20.88 21.17 20.82 21.07 582,719 +0.13(+0.64%)
Jul 05, 2007 20.97 21.32 20.65 20.93 557,202 -0.02(-0.08%)
Jul 03, 2007 21.09 21.21 20.86 20.95 327,719 -0.05(-0.23%)
Jul 02, 2007 21.05 21.30 20.97 21.00 587,738 +0.06(+0.26%)
Jun 29, 2007 21.11 21.29 20.90 20.94 544,436 -0.09(-0.45%)
Jun 28, 2007 20.82 21.25 20.74 21.04 548,123 +0.25(+1.22%)
Jun 27, 2007 20.67 20.84 20.59 20.78 676,446 -0.03(-0.15%)
Jun 26, 2007 20.78 21.08 20.65 20.82 841,870 +0.09(+0.42%)
Jun 25, 2007 20.86 21.19 20.65 20.73 527,376 -0.20(-0.94%)
Jun 22, 2007 21.17 21.41 20.68 20.93 1,721,453 -0.32(-1.49%)
Jun 21, 2007 20.85 21.31 20.67 21.24 455,947 +0.34(+1.63%)
Jun 20, 2007 21.46 21.46 20.89 20.90 427,608 -0.55(-2.58%)
Jun 19, 2007 21.38 21.55 21.25 21.46 369,125 +0.03(+0.15%)
Jun 18, 2007 21.37 21.50 21.23 21.42 380,898 +0.12(+0.56%)
Jun 15, 2007 21.58 21.65 21.31 21.31 755,213 -0.04(-0.19%)
Jun 14, 2007 21.38 21.53 21.27 21.35 359,251 -0.01(-0.04%)
Jun 13, 2007 21.04 21.44 21.04 21.35 580,904 +0.29(+1.39%)
Jun 12, 2007 20.94 21.35 20.92 21.06 648,754 -0.01(-0.04%)
Jun 11, 2007 21.14 21.27 20.93 21.07 414,097 -0.16(-0.74%)
Jun 08, 2007 20.94 21.32 20.75 21.23 458,963 +0.26(+1.24%)
Jun 07, 2007 21.33 21.48 20.95 20.97 826,260 -0.48(-2.25%)
Jun 06, 2007 21.50 21.65 21.31 21.45 491,250 -0.18(-0.84%)
Jun 05, 2007 21.95 22.00 21.33 21.63 624,321 -0.36(-1.62%)
Jun 04, 2007 22.26 22.29 21.90 21.98 723,768 -0.31(-1.38%)
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.