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, 2010 14.48 14.58 14.29 14.45 644,484 +0.01(+0.05%)
Aug 30, 2010 14.51 14.69 14.23 14.44 635,170 +0.43(+3.04%)
Aug 27, 2010 13.94 14.06 13.68 14.01 183,394 +0.19(+1.37%)
Aug 26, 2010 13.91 13.94 13.81 13.82 183,080 -0.09(-0.62%)
Aug 25, 2010 13.80 13.94 13.61 13.91 279,062 +0.06(+0.40%)
Aug 24, 2010 13.68 13.91 13.60 13.85 939,611 +0.01(+0.06%)
Aug 23, 2010 14.12 14.21 13.78 13.85 219,493 -0.14(-1.02%)
Aug 20, 2010 14.05 14.05 13.68 13.99 173,697 -0.14(-1.01%)
Aug 19, 2010 14.18 14.26 13.96 14.13 315,190 -0.09(-0.67%)
Aug 18, 2010 14.18 14.34 14.03 14.23 177,268 +0.00(+0.00%)
Aug 17, 2010 14.25 14.39 14.14 14.23 181,904 +0.12(+0.84%)
Aug 16, 2010 13.97 14.13 13.78 14.11 209,089 +0.06(+0.39%)
Aug 13, 2010 14.23 14.23 14.00 14.05 245,841 -0.24(-1.71%)
Aug 12, 2010 14.19 14.48 14.05 14.30 194,479 -0.09(-0.66%)
Aug 11, 2010 14.88 14.92 14.35 14.39 228,114 -0.73(-4.86%)
Aug 10, 2010 15.17 15.29 14.91 15.13 191,604 -0.14(-0.93%)
Aug 09, 2010 15.13 15.34 14.96 15.27 134,464 +0.23(+1.52%)
Aug 06, 2010 14.98 15.09 14.68 15.04 95,892 -0.13(-0.83%)
Aug 05, 2010 15.30 15.39 15.11 15.17 153,327 -0.18(-1.18%)
Aug 04, 2010 14.96 15.35 14.87 15.35 185,376 +0.40(+2.70%)
Aug 03, 2010 14.94 15.30 14.87 14.94 171,995 -0.08(-0.53%)
Aug 02, 2010 15.08 15.27 14.85 15.02 261,377 +0.13(+0.85%)
Jul 30, 2010 15.33 15.47 14.87 14.90 276,596 -0.59(-3.82%)
Jul 29, 2010 15.44 15.73 15.13 15.49 269,009 +0.06(+0.36%)
Jul 28, 2010 15.24 15.65 15.24 15.43 604,957 +0.22(+1.45%)
Jul 27, 2010 15.57 15.70 15.20 15.21 383,342 -0.24(-1.53%)
Jul 26, 2010 15.33 15.47 15.14 15.45 168,586 +0.19(+1.24%)
Jul 23, 2010 14.96 15.32 14.87 15.26 169,303 +0.21(+1.42%)
Jul 22, 2010 14.60 15.09 14.41 15.05 309,381 +0.66(+4.56%)
Jul 21, 2010 14.74 14.86 14.38 14.39 192,361 -0.24(-1.62%)
Jul 20, 2010 14.32 14.64 14.16 14.63 339,358 +0.13(+0.87%)
Jul 19, 2010 14.30 14.52 14.18 14.50 201,175 +0.26(+1.83%)
Jul 16, 2010 14.86 14.97 14.22 14.24 221,155 -0.73(-4.85%)
Jul 15, 2010 15.36 15.36 14.85 14.97 109,878 -0.40(-2.62%)
Jul 14, 2010 15.14 15.41 15.11 15.37 235,429 +0.17(+1.09%)
Jul 13, 2010 14.79 15.22 14.73 15.21 183,277 +0.62(+4.28%)
Jul 12, 2010 14.74 14.79 14.55 14.58 139,872 -0.17(-1.12%)
Jul 09, 2010 14.68 14.76 14.52 14.75 107,062 +0.09(+0.59%)
Jul 08, 2010 14.43 14.71 14.37 14.66 666,344 +0.29(+2.03%)
Jul 07, 2010 14.02 14.39 13.82 14.37 214,102 +0.43(+3.06%)
Jul 06, 2010 14.37 14.38 13.87 13.94 270,104 -0.26(-1.83%)
Jul 02, 2010 14.42 14.42 14.08 14.20 136,118 -0.15(-1.05%)
Jul 01, 2010 14.55 14.64 14.09 14.35 318,759 -0.13(-0.87%)
Jun 30, 2010 14.93 15.11 14.44 14.48 334,251 -0.41(-2.76%)
Jun 29, 2010 15.21 15.21 14.78 14.89 272,450 -0.48(-3.13%)
Jun 25, 2010 14.83 15.43 14.73 15.37 1,004,701 +0.55(+3.73%)
Jun 24, 2010 15.09 15.17 14.79 14.82 153,129 -0.36(-2.34%)
Jun 23, 2010 15.39 15.59 15.17 15.17 225,220 -0.27(-1.74%)
Jun 22, 2010 15.67 15.99 15.41 15.44 259,426 -0.12(-0.76%)
Jun 21, 2010 16.03 16.15 15.54 15.56 279,386 -0.39(-2.43%)
Jun 18, 2010 15.97 16.09 15.73 15.95 542,601 +0.06(+0.40%)
Jun 17, 2010 15.80 15.91 15.61 15.88 280,872 +0.21(+1.31%)
Jun 16, 2010 15.66 15.85 15.58 15.68 207,494 -0.06(-0.40%)
Jun 15, 2010 15.43 15.79 15.34 15.74 148,873 +0.35(+2.26%)
Jun 14, 2010 15.53 15.61 15.25 15.39 208,161 -0.06(-0.36%)
Jun 11, 2010 14.98 15.48 14.98 15.45 172,040 +0.32(+2.14%)
Jun 10, 2010 15.04 15.15 14.88 15.13 218,305 +0.22(+1.48%)
Jun 09, 2010 14.89 15.17 14.74 14.91 263,379 +0.06(+0.37%)
Jun 08, 2010 15.08 15.14 14.65 14.85 372,181 -0.23(-1.52%)
Jun 07, 2010 15.57 15.61 15.06 15.08 288,199 -0.39(-2.55%)
Jun 04, 2010 15.89 15.97 15.44 15.47 223,307 -0.68(-4.21%)
Jun 03, 2010 16.11 16.44 15.95 16.15 411,842 -0.03(-0.20%)
Jun 02, 2010 15.94 16.19 15.58 16.18 322,126 +0.22(+1.39%)
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.