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 UNCHANGED
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 9.789 10.35 9.622 10.25 787,217 +0.44(+4.45%)
Oct 30, 2002 9.614 9.860 9.240 9.813 498,694 +0.30(+3.18%)
Oct 29, 2002 9.654 9.654 8.794 9.510 919,781 +0.15(+1.62%)
Oct 28, 2002 9.590 9.749 9.089 9.359 716,097 -0.18(-1.84%)
Oct 25, 2002 9.073 9.566 8.969 9.534 780,352 +0.49(+5.37%)
Oct 24, 2002 9.407 9.662 9.017 9.049 448,204 -0.25(-2.65%)
Oct 23, 2002 9.152 9.383 8.913 9.295 380,226 +0.08(+0.86%)
Oct 22, 2002 9.423 9.498 9.096 9.216 451,974 -0.34(-3.58%)
Oct 21, 2002 9.033 9.439 8.905 9.558 417,796 +0.46(+5.07%)
Oct 18, 2002 9.112 9.112 8.778 9.096 570,716 +0.02(+0.18%)
Oct 17, 2002 8.905 9.112 8.722 9.081 448,416 +0.45(+5.26%)
Oct 16, 2002 8.827 8.905 8.563 8.627 559,248 -0.32(-3.56%)
Oct 15, 2002 8.683 9.152 8.675 8.945 918,776 +0.50(+5.94%)
Oct 14, 2002 8.157 8.508 7.863 8.444 30,119,074 +0.26(+3.21%)
Oct 11, 2002 7.974 8.364 7.903 8.181 533,774 +0.31(+3.94%)
Oct 10, 2002 7.083 7.871 7.043 7.871 700,014 +0.72(+10.13%)
Oct 09, 2002 7.449 7.537 6.980 7.147 450,215 -0.33(-4.37%)
Oct 08, 2002 7.377 7.537 7.290 7.473 648,119 +0.09(+1.19%)
Oct 07, 2002 7.958 8.006 7.376 7.385 806,693 -0.57(-7.20%)
Oct 04, 2002 8.341 8.460 7.902 7.958 1,231,214 -0.41(-4.85%)
Oct 03, 2002 8.062 8.468 8.014 8.364 520,554 +0.24(+2.94%)
Oct 02, 2002 8.754 8.850 8.102 8.126 956,982 -0.64(-7.35%)
Oct 01, 2002 8.635 8.880 8.452 8.770 484,267 +0.10(+1.10%)
Sep 30, 2002 8.722 8.834 8.579 8.675 705,417 -0.14(-1.54%)
Sep 27, 2002 8.476 8.898 8.468 8.810 541,439 +0.32(+3.75%)
Sep 26, 2002 8.086 8.627 8.062 8.492 518,696 +0.43(+5.33%)
Sep 25, 2002 8.078 8.436 7.855 8.062 620,726 -0.01(-0.18%)
Sep 24, 2002 8.245 8.332 7.911 8.076 548,284 -0.21(-2.52%)
Sep 23, 2002 8.340 8.555 8.269 8.285 295,662 +0.01(+0.08%)
Sep 20, 2002 8.834 9.009 8.277 8.278 727,406 -0.65(-7.29%)
Sep 19, 2002 9.311 9.431 8.850 8.929 531,764 -0.43(-4.59%)
Sep 18, 2002 9.073 9.518 9.073 9.359 409,001 +0.11(+1.20%)
Sep 17, 2002 9.327 9.717 9.104 9.248 707,509 -0.02(-0.17%)
Sep 16, 2002 9.486 9.626 9.192 9.264 298,773 -0.27(-2.84%)
Sep 13, 2002 9.319 9.630 9.232 9.534 400,331 +0.15(+1.61%)
Sep 12, 2002 9.534 9.789 9.327 9.383 454,236 -0.14(-1.42%)
Sep 11, 2002 9.558 9.821 9.359 9.518 333,483 -0.12(-1.24%)
Sep 10, 2002 9.518 9.662 9.391 9.638 724,572 +0.16(+1.68%)
Sep 09, 2002 9.781 9.781 9.256 9.478 796,336 -0.15(-1.57%)
Sep 06, 2002 9.876 9.988 9.326 9.630 1,814,762 +0.68(+7.56%)
Sep 05, 2002 9.383 9.478 8.890 8.953 578,633 -0.39(-4.17%)
Sep 04, 2002 9.431 9.439 8.874 9.343 692,863 +0.15(+1.65%)
Sep 03, 2002 9.526 9.622 9.073 9.192 745,374 -0.27(-2.86%)
Aug 30, 2002 9.455 9.765 9.367 9.463 519,701 -0.04(-0.42%)
Aug 29, 2002 9.160 9.821 9.152 9.502 421,501 +0.33(+3.65%)
Aug 28, 2002 9.550 9.725 9.160 9.168 455,492 -0.55(-5.65%)
Aug 27, 2002 10.22 10.43 9.614 9.717 460,144 -0.40(-3.93%)
Aug 26, 2002 10.04 10.19 9.868 10.12 470,319 +0.23(+2.33%)
Aug 23, 2002 10.24 10.43 9.709 9.884 1,385,351 -0.40(-3.87%)
Aug 22, 2002 10.11 10.47 9.908 10.28 1,306,667 +0.33(+3.36%)
Aug 21, 2002 9.646 10.02 9.646 9.948 1,036,764 +0.40(+4.17%)
Aug 20, 2002 9.622 9.773 9.431 9.550 847,507 +0.51(+5.63%)
Aug 16, 2002 8.754 9.104 8.714 9.041 936,782 +0.23(+2.62%)
Aug 15, 2002 9.184 9.351 8.627 8.810 716,209 -0.36(-3.91%)
Aug 14, 2002 8.404 9.168 8.404 9.168 452,854 +0.72(+8.58%)
Aug 13, 2002 8.356 8.953 8.356 8.444 543,000 -0.06(-0.75%)
Aug 12, 2002 8.531 8.826 8.301 8.508 612,414 +0.02(+0.28%)
Aug 07, 2002 8.738 9.065 8.181 8.484 945,824 -0.17(-1.93%)
Aug 06, 2002 8.118 9.089 8.118 8.651 1,300,745 +0.29(+3.43%)
Aug 05, 2002 8.277 8.555 7.998 8.364 1,371,847 +0.30(+3.75%)
Aug 02, 2002 8.834 8.945 7.911 8.062 2,112,983 -0.77(-8.74%)
Aug 01, 2002 9.152 9.550 8.555 8.834 1,059,497 -0.42(-4.56%)
Jul 31, 2002 8.309 9.860 8.157 9.256 5,075,384 +0.89(+10.66%)
Jul 30, 2002 10.23 10.39 7.210 8.364 9,506,545 -3.62(-30.21%)
Jul 26, 2002 11.60 12.04 11.37 11.99 567,826 +0.18(+1.55%)
Jul 25, 2002 12.06 12.49 11.45 11.80 658,297 -0.28(-2.31%)
Jul 24, 2002 11.83 12.23 10.82 12.08 1,619,669 -0.06(-0.52%)
Jul 23, 2002 12.85 13.53 11.99 12.14 1,138,311 -0.71(-5.51%)
Jul 22, 2002 12.90 13.28 12.44 12.85 792,161 -0.14(-1.04%)
Jul 19, 2002 13.10 13.21 12.67 12.99 568,329 -0.86(-6.21%)
Jul 17, 2002 14.05 14.44 13.76 13.85 841,876 +1.27(+10.13%)
Jul 12, 2002 13.22 13.57 12.55 12.57 509,398 -0.64(-4.88%)
Jul 11, 2002 12.50 13.22 12.49 13.22 731,301 +0.72(+5.73%)
Jul 10, 2002 12.65 13.27 12.47 12.50 909,980 -0.05(-0.38%)
Jul 09, 2002 14.25 14.38 12.54 12.55 2,165,758 -1.70(-11.90%)
Jul 08, 2002 14.74 14.73 14.25 14.25 1,248,239 -0.49(-3.35%)
Jul 05, 2002 13.86 14.95 13.78 14.74 365,399 +0.86(+6.19%)
Jul 04, 2002 13.73 13.90 13.24 13.88 1,234,417 +0.00(+0.00%)
Jul 03, 2002 13.73 13.90 13.24 13.88 1,233,411 +0.13(+0.93%)
Jul 02, 2002 14.00 14.52 13.16 13.75 1,410,457 -0.36(-2.54%)
Jul 01, 2002 15.12 15.57 14.03 14.11 1,765,176 -1.12(-7.37%)
Jun 28, 2002 14.51 15.77 14.42 15.23 1,539,377 +0.71(+4.88%)
Jun 27, 2002 15.76 16.25 14.26 14.52 1,883,415 -1.24(-7.87%)
Jun 26, 2002 15.18 16.00 14.09 15.77 1,737,155 +0.33(+2.11%)
Jun 25, 2002 17.05 17.07 15.16 15.44 1,736,150 -2.15(-12.22%)
Jun 21, 2002 19.14 19.50 17.48 17.59 1,878,389 -2.87(-14.04%)
Jun 20, 2002 20.89 21.03 20.30 20.46 566,319 -0.51(-2.43%)
Jun 19, 2002 20.73 21.26 20.43 20.97 718,233 +0.20(+0.96%)
Jun 18, 2002 20.49 21.35 20.21 20.77 805,060 -0.06(-0.30%)
Jun 17, 2002 19.74 21.25 19.74 20.83 936,870 +0.99(+4.97%)
Jun 14, 2002 19.60 19.89 18.65 19.85 623,868 +1.02(+5.41%)
Jun 12, 2002 19.14 19.53 18.30 18.83 917,519 -0.30(-1.58%)
Jun 11, 2002 19.54 19.86 19.07 19.13 713,835 -0.40(-2.04%)
Jun 10, 2002 19.50 20.17 19.37 19.53 534,151 +0.03(+0.16%)
Jun 07, 2002 19.69 19.72 19.18 19.50 726,778 -0.22(-1.13%)
Jun 06, 2002 20.02 20.57 19.67 19.72 434,257 -0.29(-1.47%)
Jun 05, 2002 20.45 20.60 19.62 20.02 717,731 -1.10(-5.20%)
May 31, 2002 21.61 21.99 21.00 21.11 633,040 -0.06(-0.30%)
May 28, 2002 22.40 22.40 21.09 21.18 683,804 -1.03(-4.66%)
May 27, 2002 22.01 22.59 21.89 22.21 339,891 +0.00(+0.00%)
May 24, 2002 22.01 22.59 21.89 22.21 337,504 +0.12(+0.54%)
May 23, 2002 21.54 22.26 21.32 22.09 497,335 +0.61(+2.85%)
May 22, 2002 21.29 21.80 21.09 21.48 644,852 +0.26(+1.24%)
May 21, 2002 22.98 22.99 21.11 21.22 612,308 -1.35(-5.96%)
May 20, 2002 22.76 23.20 22.47 22.56 708,181 -0.19(-0.84%)
May 17, 2002 21.73 22.84 21.73 22.75 682,548 +1.11(+5.15%)
May 16, 2002 22.08 22.33 21.53 21.64 680,789 -0.37(-1.70%)
May 15, 2002 21.38 22.74 20.92 22.01 396,435 +0.59(+2.75%)
May 14, 2002 20.90 21.64 20.21 21.42 1,428,300 +0.72(+3.46%)
May 13, 2002 20.16 21.57 19.74 20.71 4,041,635 -1.73(-7.73%)
May 10, 2002 22.93 23.04 21.99 22.44 1,015,780 -0.49(-2.12%)
May 09, 2002 23.68 23.79 22.30 22.93 1,902,138 -0.95(-4.00%)
May 08, 2002 21.77 23.96 21.77 23.88 1,062,523 +2.20(+10.13%)
May 07, 2002 21.09 21.84 21.09 21.69 1,076,596 +0.57(+2.68%)
May 06, 2002 21.38 21.52 20.91 21.12 653,899 -0.38(-1.78%)
May 03, 2002 21.59 21.81 20.93 21.50 693,103 -0.02(-0.07%)
May 02, 2002 22.08 22.39 21.33 21.52 716,725 -0.37(-1.67%)
May 01, 2002 21.00 22.05 20.80 21.89 696,747 +1.02(+4.88%)
Apr 30, 2002 20.96 22.01 20.77 20.87 1,280,783 +0.21(+1.00%)
Apr 29, 2002 20.80 20.87 20.21 20.66 657,794 +0.27(+1.33%)
Apr 26, 2002 21.01 21.15 20.34 20.39 622,611 -0.62(-2.95%)
Apr 25, 2002 20.85 21.01 20.49 21.01 561,669 +0.06(+0.30%)
Apr 24, 2002 20.54 21.29 20.41 20.95 1,009,372 +0.55(+2.69%)
Apr 23, 2002 20.37 20.83 20.29 20.40 777,542 +0.18(+0.91%)
Apr 22, 2002 20.72 20.84 20.07 20.21 915,634 -0.48(-2.31%)
Apr 19, 2002 19.89 20.85 19.62 20.69 1,806,767 +0.89(+4.50%)
Apr 18, 2002 21.09 21.09 19.62 19.80 1,450,038 -1.41(-6.64%)
Apr 17, 2002 21.34 21.77 21.09 21.21 1,606,476 +0.17(+0.79%)
Apr 16, 2002 20.39 21.15 19.82 21.04 2,622,508 +1.38(+7.00%)
Apr 15, 2002 19.91 20.18 19.41 19.67 833,457 +0.34(+1.77%)
Apr 12, 2002 19.82 20.43 19.28 19.32 1,044,178 -0.42(-2.14%)
Apr 11, 2002 20.57 20.81 19.59 19.75 758,191 -0.95(-4.57%)
Apr 10, 2002 20.69 20.74 20.37 20.69 1,170,710 +0.06(+0.31%)
Apr 09, 2002 20.02 21.07 20.00 20.63 1,771,835 +0.66(+3.31%)
Apr 08, 2002 19.57 20.29 19.20 19.97 1,448,027 +0.43(+2.20%)
Apr 05, 2002 20.57 20.73 19.53 19.54 2,583,304 -0.98(-4.77%)
Apr 04, 2002 20.73 20.87 20.22 20.52 785,709 -0.45(-2.16%)
Apr 03, 2002 21.48 21.57 20.65 20.97 1,637,386 -0.06(-0.30%)
Apr 02, 2002 21.32 22.20 20.85 21.03 1,427,043 -0.59(-2.72%)
Apr 01, 2002 22.64 22.92 21.29 21.62 1,889,196 -1.03(-4.57%)
Mar 29, 2002 23.79 23.80 21.81 22.66 2,951,845 +0.00(+0.00%)
Mar 28, 2002 23.79 23.80 21.81 22.66 2,951,845 -1.46(-6.04%)
Mar 27, 2002 24.26 24.49 24.06 24.11 292,520 -0.09(-0.36%)
Mar 26, 2002 24.41 24.59 23.75 24.20 411,891 -0.02(-0.07%)
Mar 25, 2002 24.73 24.80 24.14 24.22 408,875 -0.31(-1.27%)
Mar 22, 2002 24.50 24.72 24.20 24.53 581,146 +0.01(+0.03%)
Mar 21, 2002 24.07 24.95 24.07 24.52 569,837 +0.42(+1.75%)
Mar 20, 2002 25.07 25.21 23.95 24.10 1,580,340 -1.18(-4.66%)
Mar 19, 2002 25.38 25.43 24.84 25.28 437,524 +0.06(+0.25%)
Mar 18, 2002 24.56 25.34 24.55 25.21 739,594 +0.66(+2.69%)
Mar 15, 2002 23.96 25.67 23.92 24.55 2,067,120 +0.57(+2.36%)
Mar 14, 2002 23.91 24.93 22.98 23.99 12,998,070 -4.23(-14.98%)
Mar 13, 2002 29.41 29.41 27.56 28.21 1,156,009 -1.21(-4.11%)
Mar 12, 2002 29.05 29.81 28.49 29.42 1,037,392 +0.29(+1.01%)
Mar 11, 2002 28.87 29.27 28.29 29.13 772,264 +0.25(+0.88%)
Mar 08, 2002 28.91 30.24 28.78 28.87 1,416,865 +0.09(+0.30%)
Mar 07, 2002 28.60 29.25 28.27 28.79 556,015 +0.39(+1.37%)
Mar 06, 2002 27.03 28.41 26.82 28.40 968,534 +1.44(+5.34%)
Mar 05, 2002 27.76 28.24 26.86 26.96 955,341 -0.72(-2.59%)
Mar 04, 2002 26.18 27.77 25.91 27.67 792,117 +1.48(+5.65%)
Mar 01, 2002 24.86 26.75 24.81 26.19 776,913 +1.38(+5.55%)
Feb 28, 2002 25.66 25.83 24.75 24.81 379,849 -0.86(-3.35%)
Feb 27, 2002 25.47 26.24 25.47 25.67 317,651 +0.14(+0.56%)
Feb 26, 2002 25.27 26.08 24.95 25.53 812,976 +0.33(+1.33%)
Feb 25, 2002 24.59 25.36 24.56 25.20 431,870 +0.66(+2.69%)
Feb 22, 2002 24.43 24.87 23.88 24.54 1,640,151 +0.25(+1.05%)
Feb 21, 2002 24.73 25.02 24.19 24.28 450,969 -0.50(-2.02%)
Feb 20, 2002 24.27 24.87 23.44 24.78 2,443,829 +0.38(+1.57%)
Feb 19, 2002 24.92 24.92 24.06 24.40 725,144 -0.51(-2.04%)
Feb 18, 2002 25.20 25.91 24.77 24.91 1,260,050 +0.00(+0.00%)
Feb 15, 2002 25.20 25.91 24.77 24.91 1,259,547 -0.19(-0.76%)
Feb 14, 2002 27.65 27.65 24.59 25.10 3,098,733 -2.51(-9.11%)
Feb 13, 2002 27.26 28.48 27.20 27.62 467,304 +0.28(+1.02%)
Feb 12, 2002 27.61 28.01 27.16 27.34 1,001,079 -1.22(-4.26%)
Feb 11, 2002 28.77 29.25 27.97 28.55 654,904 -0.27(-0.94%)
Feb 08, 2002 29.02 29.18 27.88 28.83 516,309 +0.04(+0.14%)
Feb 07, 2002 28.05 28.98 27.18 28.79 1,519,021 +0.73(+2.61%)
Feb 06, 2002 29.09 29.45 27.91 28.05 512,036 -0.72(-2.49%)
Feb 05, 2002 29.13 29.69 28.51 28.77 687,448 -0.67(-2.27%)
Feb 04, 2002 30.65 30.72 28.43 29.44 647,867 -1.27(-4.15%)
Feb 01, 2002 29.92 30.96 29.53 30.71 608,287 +1.18(+3.99%)
Jan 31, 2002 29.70 30.55 29.45 29.53 780,934 -0.20(-0.67%)
Jan 30, 2002 29.92 29.96 28.74 29.73 1,139,548 -0.09(-0.29%)
Jan 29, 2002 30.20 30.24 29.47 29.82 3,097,979 +1.06(+3.69%)
Jan 28, 2002 28.81 29.10 27.46 28.76 670,988 +0.15(+0.51%)
Jan 25, 2002 28.48 28.94 27.97 28.61 642,590 +0.14(+0.50%)
Jan 24, 2002 28.78 28.94 27.81 28.47 736,704 +0.03(+0.09%)
Jan 23, 2002 28.03 28.85 27.85 28.44 532,643 +0.57(+2.06%)
Jan 22, 2002 28.21 28.50 27.84 27.87 1,123,214 -0.08(-0.28%)
Jan 21, 2002 27.68 29.05 27.42 27.95 1,160,281 +0.00(+0.00%)
Jan 18, 2002 27.68 29.05 27.42 27.95 1,150,606 +0.14(+0.49%)
Jan 17, 2002 28.80 28.81 26.53 27.81 2,988,912 -1.19(-4.09%)
Jan 16, 2002 31.44 31.48 28.36 29.00 1,793,071 -2.36(-7.54%)
Jan 15, 2002 31.03 31.78 30.44 31.36 333,357 +0.12(+0.38%)
Jan 14, 2002 32.08 32.08 31.06 31.24 619,972 -0.83(-2.58%)
Jan 11, 2002 32.23 32.71 31.85 32.07 688,830 -0.16(-0.49%)
Jan 10, 2002 32.96 32.96 30.96 32.23 481,377 +0.04(+0.12%)
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.