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 )

43.55 +1.98 (+4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 31, 2002 9.788 10.34 9.621 10.25 787,300 +0.44(+4.45%)
Oct 30, 2002 9.613 9.859 9.239 9.812 498,747 +0.30(+3.18%)
Oct 29, 2002 9.653 9.653 8.793 9.509 919,878 +0.15(+1.62%)
Oct 28, 2002 9.589 9.748 9.088 9.358 716,173 -0.18(-1.84%)
Oct 25, 2002 9.072 9.565 8.968 9.533 780,435 +0.49(+5.36%)
Oct 24, 2002 9.406 9.660 9.016 9.048 448,252 -0.25(-2.65%)
Oct 23, 2002 9.151 9.382 8.912 9.294 380,266 +0.08(+0.86%)
Oct 22, 2002 9.422 9.497 9.095 9.215 452,022 -0.34(-3.58%)
Oct 21, 2002 9.032 9.438 8.905 9.557 417,841 +0.46(+5.07%)
Oct 18, 2002 9.111 9.111 8.777 9.095 570,777 +0.02(+0.18%)
Oct 17, 2002 8.905 9.111 8.722 9.080 448,463 +0.45(+5.26%)
Oct 16, 2002 8.826 8.905 8.562 8.626 559,307 -0.32(-3.56%)
Oct 15, 2002 8.682 9.151 8.674 8.944 918,873 +0.50(+5.94%)
Oct 14, 2002 8.157 8.507 7.862 8.443 30,122,264 +0.26(+3.21%)
Oct 11, 2002 7.973 8.363 7.902 8.180 533,831 +0.31(+3.94%)
Oct 10, 2002 7.082 7.870 7.042 7.870 700,088 +0.72(+10.13%)
Oct 09, 2002 7.448 7.536 6.979 7.146 450,263 -0.33(-4.37%)
Oct 08, 2002 7.377 7.536 7.289 7.472 648,187 +0.09(+1.19%)
Oct 07, 2002 7.958 8.005 7.375 7.385 806,779 -0.57(-7.20%)
Oct 04, 2002 8.340 8.459 7.901 7.958 1,231,344 -0.41(-4.85%)
Oct 03, 2002 8.061 8.467 8.013 8.363 520,609 +0.24(+2.94%)
Oct 02, 2002 8.753 8.849 8.101 8.125 957,083 -0.64(-7.35%)
Oct 01, 2002 8.634 8.879 8.451 8.769 484,318 +0.10(+1.10%)
Sep 30, 2002 8.722 8.833 8.578 8.674 705,491 -0.14(-1.54%)
Sep 27, 2002 8.475 8.897 8.467 8.809 541,497 +0.32(+3.75%)
Sep 26, 2002 8.085 8.626 8.061 8.491 518,751 +0.43(+5.33%)
Sep 25, 2002 8.077 8.435 7.854 8.061 620,792 -0.01(-0.18%)
Sep 24, 2002 8.244 8.332 7.910 8.075 548,342 -0.21(-2.52%)
Sep 23, 2002 8.340 8.554 8.268 8.284 295,693 +0.01(+0.08%)
Sep 20, 2002 8.833 9.008 8.276 8.277 727,483 -0.65(-7.29%)
Sep 19, 2002 9.310 9.430 8.849 8.928 531,820 -0.43(-4.59%)
Sep 18, 2002 9.072 9.517 9.072 9.358 409,044 +0.11(+1.20%)
Sep 17, 2002 9.326 9.716 9.103 9.247 707,584 -0.02(-0.17%)
Sep 16, 2002 9.485 9.625 9.191 9.263 298,804 -0.27(-2.84%)
Sep 13, 2002 9.318 9.629 9.231 9.533 400,373 +0.15(+1.61%)
Sep 12, 2002 9.533 9.788 9.326 9.382 454,284 -0.14(-1.42%)
Sep 11, 2002 9.557 9.820 9.358 9.517 333,518 -0.12(-1.24%)
Sep 10, 2002 9.517 9.660 9.390 9.637 724,649 +0.16(+1.68%)
Sep 09, 2002 9.780 9.780 9.255 9.477 796,420 -0.15(-1.57%)
Sep 06, 2002 9.875 9.987 9.325 9.629 1,814,955 +0.68(+7.56%)
Sep 05, 2002 9.382 9.477 8.889 8.952 578,694 -0.39(-4.17%)
Sep 04, 2002 9.430 9.438 8.873 9.342 692,936 +0.15(+1.65%)
Sep 03, 2002 9.525 9.621 9.072 9.191 745,453 -0.27(-2.86%)
Aug 30, 2002 9.454 9.764 9.366 9.462 519,756 -0.04(-0.42%)
Aug 29, 2002 9.159 9.820 9.151 9.501 421,545 +0.33(+3.65%)
Aug 28, 2002 9.549 9.724 9.159 9.167 455,541 -0.55(-5.65%)
Aug 27, 2002 10.22 10.42 9.613 9.716 460,193 -0.40(-3.93%)
Aug 26, 2002 10.03 10.19 9.867 10.11 470,369 +0.23(+2.34%)
Aug 23, 2002 10.24 10.43 9.708 9.883 1,385,498 -0.40(-3.87%)
Aug 22, 2002 10.11 10.46 9.907 10.28 1,306,806 +0.33(+3.36%)
Aug 21, 2002 9.645 10.02 9.645 9.947 1,036,874 +0.40(+4.17%)
Aug 20, 2002 9.621 9.772 9.430 9.549 847,596 +0.51(+5.63%)
Aug 16, 2002 8.753 9.103 8.714 9.040 936,881 +0.23(+2.62%)
Aug 15, 2002 9.183 9.350 8.626 8.809 716,285 -0.36(-3.91%)
Aug 14, 2002 8.403 9.167 8.403 9.167 452,902 +0.72(+8.58%)
Aug 13, 2002 8.355 8.952 8.355 8.443 543,057 -0.06(-0.75%)
Aug 12, 2002 8.531 8.825 8.300 8.507 612,479 +0.02(+0.28%)
Aug 07, 2002 8.737 9.064 8.180 8.483 945,924 -0.17(-1.93%)
Aug 06, 2002 8.117 9.088 8.117 8.650 1,300,883 +0.29(+3.43%)
Aug 05, 2002 8.276 8.554 7.997 8.363 1,371,993 +0.30(+3.75%)
Aug 02, 2002 8.833 8.944 7.910 8.061 2,113,206 -0.77(-8.74%)
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.