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 (%)
Mar 31, 2010 16.83 16.98 16.56 16.59 313,983 -0.32(-1.92%)
Mar 30, 2010 16.79 17.02 16.72 16.91 158,105 +0.13(+0.75%)
Mar 29, 2010 16.76 16.95 16.54 16.79 181,358 +0.00(+0.00%)
Mar 26, 2010 16.89 16.93 16.64 16.79 224,157 -0.02(-0.09%)
Mar 25, 2010 17.02 17.09 16.79 16.80 326,535 -0.09(-0.56%)
Mar 24, 2010 17.17 17.17 16.87 16.90 233,382 -0.30(-1.75%)
Mar 23, 2010 17.17 17.26 17.02 17.20 180,057 -0.02(-0.09%)
Mar 22, 2010 17.25 17.39 17.09 17.21 392,537 -0.15(-0.86%)
Mar 19, 2010 17.55 17.55 17.19 17.36 473,369 -0.09(-0.50%)
Mar 18, 2010 17.31 17.61 17.21 17.45 217,885 +0.13(+0.73%)
Mar 17, 2010 17.28 17.51 17.21 17.32 260,491 +0.11(+0.64%)
Mar 16, 2010 17.12 17.25 16.95 17.21 202,329 +0.09(+0.55%)
Mar 15, 2010 16.94 17.17 16.75 17.12 470,533 +0.18(+1.07%)
Mar 12, 2010 16.70 16.95 16.58 16.94 1,091,197 +0.36(+2.14%)
Mar 11, 2010 16.58 16.64 16.46 16.58 190,699 -0.02(-0.14%)
Mar 10, 2010 16.51 16.61 16.25 16.61 236,160 +0.05(+0.29%)
Mar 09, 2010 16.37 16.62 16.33 16.56 540,176 +0.19(+1.16%)
Mar 08, 2010 16.41 16.43 16.19 16.37 235,807 +0.02(+0.10%)
Mar 05, 2010 16.12 16.40 16.10 16.35 491,969 +0.24(+1.47%)
Mar 04, 2010 16.06 16.16 15.96 16.12 558,313 +0.02(+0.10%)
Mar 03, 2010 16.14 16.44 16.05 16.10 766,347 -0.08(-0.49%)
Mar 02, 2010 16.24 16.28 16.04 16.18 872,417 +0.00(+0.00%)
Mar 01, 2010 15.92 16.33 15.92 16.18 568,868 +0.26(+1.64%)
Feb 26, 2010 15.73 16.06 15.60 15.92 664,142 +0.17(+1.05%)
Feb 25, 2010 15.32 15.86 15.29 15.75 4,809,810 +0.30(+1.94%)
Feb 24, 2010 15.80 15.93 15.44 15.45 1,474,526 -1.00(-6.05%)
Feb 23, 2010 16.57 16.59 16.08 16.45 299,362 -0.13(-0.76%)
Feb 22, 2010 16.68 16.78 16.53 16.57 116,054 -0.10(-0.62%)
Feb 19, 2010 16.51 16.85 16.51 16.68 247,553 +0.17(+1.00%)
Feb 18, 2010 16.10 16.53 16.07 16.51 216,323 +0.36(+2.20%)
Feb 17, 2010 16.04 16.17 15.96 16.16 172,585 +0.11(+0.69%)
Feb 16, 2010 15.92 16.10 15.91 16.04 140,988 +0.17(+1.04%)
Feb 12, 2010 15.71 15.88 15.88 15.88 255,957 +0.02(+0.10%)
Feb 11, 2010 15.60 15.91 15.51 15.86 266,957 +0.21(+1.36%)
Feb 10, 2010 15.85 15.94 15.61 15.65 268,188 -0.28(-1.78%)
Feb 09, 2010 15.95 16.04 15.70 15.93 258,534 +0.07(+0.45%)
Feb 08, 2010 16.12 16.14 15.86 15.86 179,909 -0.21(-1.33%)
Feb 05, 2010 16.19 16.33 16.00 16.08 377,754 -0.07(-0.44%)
Feb 04, 2010 16.08 16.32 16.00 16.15 478,779 -0.06(-0.34%)
Feb 03, 2010 15.60 16.34 15.37 16.20 550,222 +0.58(+3.69%)
Feb 02, 2010 15.39 15.69 15.21 15.63 485,605 +0.24(+1.54%)
Feb 01, 2010 15.38 15.42 15.14 15.39 351,295 +0.06(+0.36%)
Jan 29, 2010 15.55 15.70 15.18 15.33 369,239 -0.13(-0.82%)
Jan 28, 2010 15.06 15.61 15.04 15.46 529,182 +0.59(+3.99%)
Jan 27, 2010 14.91 14.99 13.66 14.87 582,319 +0.85(+6.03%)
Jan 26, 2010 14.03 14.10 13.72 14.02 195,355 +0.00(+0.00%)
Jan 25, 2010 14.09 14.19 13.82 14.02 143,881 -0.02(-0.17%)
Jan 22, 2010 14.28 14.45 13.98 14.05 188,450 -0.21(-1.44%)
Jan 21, 2010 14.63 14.75 14.24 14.25 258,008 -0.32(-2.22%)
Jan 20, 2010 14.70 14.76 14.46 14.57 208,476 -0.25(-1.70%)
Jan 19, 2010 14.57 14.88 14.54 14.83 258,563 +0.23(+1.57%)
Jan 15, 2010 14.66 14.60 14.60 14.60 275,831 -0.02(-0.11%)
Jan 14, 2010 14.69 14.70 14.54 14.61 144,676 -0.13(-0.86%)
Jan 13, 2010 14.54 14.76 14.46 14.74 174,677 +0.19(+1.30%)
Jan 12, 2010 14.47 14.64 14.41 14.55 197,753 -0.04(-0.27%)
Jan 11, 2010 14.61 14.61 14.37 14.59 186,471 +0.00(+0.00%)
Jan 08, 2010 14.61 14.65 14.35 14.59 327,501 -0.10(-0.70%)
Jan 07, 2010 14.80 14.84 14.44 14.69 137,491 -0.07(-0.48%)
Jan 06, 2010 15.02 15.12 14.57 14.76 475,832 -0.31(-2.04%)
Jan 05, 2010 15.56 15.75 14.70 15.07 764,443 -0.49(-3.15%)
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.