Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 8.658 8.769 8.516 8.611 710,655 -0.13(-1.54%)
Sep 27, 2002 8.413 8.832 8.405 8.745 545,460 +0.32(+3.75%)
Sep 26, 2002 8.026 8.563 8.002 8.429 522,548 +0.43(+5.33%)
Sep 25, 2002 8.018 8.374 7.797 8.002 625,336 -0.01(-0.18%)
Sep 24, 2002 8.184 8.271 7.852 8.017 552,355 -0.21(-2.52%)
Sep 23, 2002 8.279 8.492 8.208 8.224 297,857 +0.01(+0.08%)
Sep 20, 2002 8.769 8.943 8.216 8.217 732,807 -0.65(-7.29%)
Sep 19, 2002 9.243 9.361 8.785 8.864 535,713 -0.43(-4.59%)
Sep 18, 2002 9.006 9.448 9.006 9.290 412,038 +0.11(+1.20%)
Sep 17, 2002 9.259 9.646 9.037 9.180 712,763 -0.02(-0.17%)
Sep 16, 2002 9.416 9.555 9.124 9.195 300,991 -0.27(-2.84%)
Sep 13, 2002 9.251 9.559 9.164 9.464 403,303 +0.15(+1.61%)
Sep 12, 2002 9.464 9.717 9.259 9.314 457,609 -0.13(-1.42%)
Sep 11, 2002 9.488 9.748 9.290 9.448 335,959 -0.12(-1.24%)
Sep 10, 2002 9.448 9.590 9.322 9.567 729,953 +0.16(+1.68%)
Sep 09, 2002 9.709 9.709 9.187 9.409 802,249 -0.15(-1.57%)
Sep 06, 2002 9.804 9.914 9.257 9.559 1,828,238 +0.67(+7.56%)
Sep 05, 2002 9.314 9.409 8.824 8.887 582,929 -0.39(-4.17%)
Sep 04, 2002 9.361 9.369 8.808 9.274 698,008 +0.15(+1.65%)
Sep 03, 2002 9.456 9.551 9.006 9.124 750,909 -0.27(-2.86%)
Aug 30, 2002 9.385 9.693 9.298 9.393 523,560 -0.04(-0.42%)
Aug 29, 2002 9.093 9.748 9.085 9.432 424,631 +0.33(+3.65%)
Aug 28, 2002 9.480 9.653 9.093 9.101 458,875 -0.55(-5.65%)
Aug 27, 2002 10.14 10.35 9.543 9.646 463,561 -0.39(-3.93%)
Aug 26, 2002 9.962 10.12 9.796 10.04 473,812 +0.23(+2.34%)
Aug 23, 2002 10.17 10.35 9.638 9.811 1,395,639 -0.40(-3.87%)
Aug 22, 2002 10.03 10.39 9.835 10.21 1,316,370 +0.33(+3.36%)
Aug 21, 2002 9.575 9.943 9.575 9.875 1,044,463 +0.39(+4.17%)
Aug 20, 2002 9.551 9.701 9.361 9.480 853,800 +0.51(+5.63%)
Aug 16, 2002 8.690 9.037 8.650 8.974 943,738 +0.23(+2.62%)
Aug 15, 2002 9.116 9.282 8.563 8.745 721,527 -0.36(-3.91%)
Aug 14, 2002 8.342 9.101 8.342 9.101 456,216 +0.72(+8.58%)
Aug 13, 2002 8.295 8.887 8.295 8.382 547,032 -0.06(-0.75%)
Aug 12, 2002 8.469 8.761 8.239 8.445 616,962 +0.02(+0.28%)
Aug 07, 2002 8.674 8.998 8.121 8.421 952,847 -0.17(-1.93%)
Aug 06, 2002 8.058 9.022 8.058 8.587 1,310,404 +0.28(+3.43%)
Aug 05, 2002 8.216 8.492 7.939 8.303 1,382,034 +0.30(+3.75%)
Aug 02, 2002 8.769 8.879 7.852 8.002 2,128,673 -0.77(-8.74%)
Aug 01, 2002 9.085 9.480 8.492 8.769 1,067,365 -0.42(-4.56%)
Jul 31, 2002 8.247 9.788 8.097 9.187 5,113,073 +0.88(+10.66%)
Jul 30, 2002 10.16 10.32 7.157 8.303 9,577,138 -3.59(-30.21%)
Jul 26, 2002 11.52 11.95 11.28 11.90 572,043 +0.18(+1.55%)
Jul 25, 2002 11.97 12.40 11.37 11.72 663,185 -0.28(-2.31%)
Jul 24, 2002 11.75 12.14 10.74 11.99 1,631,697 -0.06(-0.52%)
Jul 23, 2002 12.76 13.43 11.90 12.05 1,146,764 -0.70(-5.51%)
Jul 22, 2002 12.81 13.18 12.35 12.76 798,044 -0.13(-1.04%)
Jul 19, 2002 13.00 13.11 12.58 12.89 572,549 -0.85(-6.21%)
Jul 17, 2002 13.94 14.34 13.66 13.75 848,128 +1.26(+10.13%)
Jul 12, 2002 13.12 13.47 12.46 12.48 513,180 -0.64(-4.88%)
Jul 11, 2002 12.41 13.12 12.40 13.12 736,732 +0.71(+5.73%)
Jul 10, 2002 12.56 13.17 12.38 12.41 916,737 -0.05(-0.38%)
Jul 09, 2002 14.14 14.27 12.45 12.46 2,181,841 -1.68(-11.90%)
Jul 08, 2002 14.63 14.62 14.15 14.14 1,257,508 -0.49(-3.35%)
Jul 05, 2002 13.76 14.84 13.67 14.63 368,112 +0.85(+6.19%)
Jul 04, 2002 13.63 13.79 13.15 13.78 1,243,583 +0.00(+0.00%)
Jul 03, 2002 13.63 13.79 13.15 13.78 1,242,570 +0.13(+0.93%)
Jul 02, 2002 13.90 14.42 13.06 13.65 1,420,931 -0.36(-2.54%)
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.