Skip to main content

C S G Sys Intl (NQ: CSGS )

40.11 -0.37 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 12.69 12.77 12.49 12.65 301,144 +0.01(+0.06%)
Sep 29, 2009 12.64 12.73 12.57 12.64 166,554 -0.02(-0.19%)
Sep 28, 2009 12.56 12.90 12.52 12.66 215,511 +0.10(+0.82%)
Sep 25, 2009 12.43 12.62 12.39 12.56 299,804 +0.12(+0.95%)
Sep 24, 2009 12.44 12.52 12.43 12.44 238,830 +0.00(+0.00%)
Sep 23, 2009 12.44 12.56 12.41 12.44 243,073 +0.02(+0.13%)
Sep 22, 2009 12.19 12.48 12.09 12.43 306,299 +0.34(+2.81%)
Sep 21, 2009 11.94 12.16 11.80 12.09 239,644 +0.03(+0.26%)
Sep 18, 2009 12.17 12.21 11.93 12.05 269,403 -0.12(-0.97%)
Sep 17, 2009 11.67 12.17 11.67 12.17 220,296 +0.53(+4.55%)
Sep 16, 2009 11.63 11.85 11.53 11.64 276,993 +0.04(+0.34%)
Sep 15, 2009 11.68 11.83 11.42 11.60 460,008 -0.13(-1.08%)
Sep 14, 2009 11.78 11.79 11.66 11.73 273,736 -0.15(-1.26%)
Sep 11, 2009 12.14 12.14 11.73 11.88 180,685 -0.28(-2.34%)
Sep 10, 2009 12.04 12.17 11.85 12.17 192,795 +0.08(+0.65%)
Sep 09, 2009 11.79 12.12 11.69 12.09 168,309 +0.33(+2.82%)
Sep 08, 2009 11.85 11.85 11.58 11.75 166,474 -0.05(-0.40%)
Sep 04, 2009 11.59 11.82 11.51 11.80 165,736 +0.16(+1.36%)
Sep 03, 2009 11.58 11.68 11.42 11.64 149,593 +0.09(+0.75%)
Sep 02, 2009 11.71 11.80 11.49 11.56 225,270 -0.20(-1.68%)
Sep 01, 2009 11.88 12.13 11.57 11.75 330,393 -0.15(-1.26%)
Aug 31, 2009 12.14 12.23 11.85 11.90 242,041 -0.36(-2.90%)
Aug 28, 2009 12.43 12.43 12.06 12.26 142,326 -0.13(-1.08%)
Aug 27, 2009 12.45 12.51 12.13 12.39 156,849 -0.13(-1.01%)
Aug 26, 2009 12.53 12.62 12.34 12.52 138,363 +0.00(+0.00%)
Aug 25, 2009 12.45 12.55 12.32 12.52 213,962 +0.08(+0.63%)
Aug 24, 2009 12.66 12.71 12.37 12.44 217,790 -0.24(-1.93%)
Aug 21, 2009 12.44 12.72 12.24 12.69 344,588 +0.38(+3.08%)
Aug 20, 2009 12.41 12.43 11.99 12.31 190,578 -0.09(-0.70%)
Aug 19, 2009 12.36 12.57 12.05 12.39 154,661 -0.09(-0.76%)
Aug 18, 2009 12.36 12.68 12.32 12.49 122,086 +0.15(+1.22%)
Aug 17, 2009 12.35 12.54 12.18 12.34 191,061 -0.18(-1.45%)
Aug 14, 2009 12.84 12.91 12.36 12.52 251,686 -0.29(-2.28%)
Aug 13, 2009 12.92 13.03 12.73 12.81 160,445 -0.01(-0.06%)
Aug 12, 2009 12.48 13.01 12.48 12.82 219,336 +0.39(+3.11%)
Aug 11, 2009 12.69 12.90 12.38 12.43 150,208 -0.34(-2.66%)
Aug 10, 2009 12.86 13.00 12.62 12.77 224,726 +0.01(+0.06%)
Aug 07, 2009 12.72 13.11 12.47 12.77 287,611 +0.22(+1.76%)
Aug 06, 2009 12.58 12.71 12.27 12.54 322,192 +0.04(+0.32%)
Aug 05, 2009 13.03 13.13 12.40 12.51 428,008 -0.51(-3.94%)
Aug 04, 2009 12.90 13.13 12.81 13.02 200,082 -0.02(-0.12%)
Aug 03, 2009 13.39 13.63 12.76 13.03 364,674 -0.14(-1.08%)
Jul 31, 2009 13.28 13.65 13.17 13.18 484,846 -0.20(-1.48%)
Jul 30, 2009 12.81 13.57 12.81 13.37 634,578 +0.49(+3.80%)
Jul 29, 2009 11.90 13.24 11.63 12.88 1,033,747 +1.51(+13.26%)
Jul 28, 2009 11.30 11.49 11.24 11.38 281,497 +0.05(+0.42%)
Jul 27, 2009 11.20 11.35 11.08 11.33 287,495 +0.24(+2.14%)
Jul 24, 2009 11.04 11.19 10.96 11.09 181,737 +0.02(+0.21%)
Jul 23, 2009 10.96 11.38 10.90 11.07 284,262 +0.07(+0.65%)
Jul 22, 2009 10.89 11.03 10.78 11.00 334,851 +0.09(+0.87%)
Jul 21, 2009 10.91 10.96 10.63 10.90 206,298 +0.00(+0.00%)
Jul 20, 2009 10.86 11.00 10.73 10.90 139,410 +0.05(+0.44%)
Jul 17, 2009 10.96 10.96 10.67 10.85 333,937 -0.07(-0.65%)
Jul 16, 2009 10.77 10.96 10.63 10.93 470,359 +0.12(+1.10%)
Jul 15, 2009 11.08 11.08 10.66 10.81 346,584 -0.19(-1.72%)
Jul 14, 2009 11.04 11.14 10.74 11.00 169,358 -0.08(-0.71%)
Jul 13, 2009 10.63 11.08 10.48 11.08 272,779 +0.37(+3.47%)
Jul 10, 2009 10.80 10.90 10.60 10.70 178,282 -0.11(-1.02%)
Jul 09, 2009 11.02 11.02 10.74 10.81 220,890 -0.12(-1.08%)
Jul 08, 2009 11.04 11.04 10.83 10.93 289,843 -0.03(-0.29%)
Jul 07, 2009 11.22 11.22 10.95 10.96 220,462 -0.21(-1.91%)
Jul 06, 2009 11.02 11.26 10.89 11.18 356,245 +0.15(+1.36%)
Jul 02, 2009 10.89 11.14 10.85 11.03 460,053 +0.04(+0.36%)
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.