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 )

47.24 -1.10 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Nov 29, 2002 11.67 11.76 11.19 11.22 374,109 -0.27(-2.35%)
Nov 27, 2002 11.30 11.62 11.24 11.49 774,105 +0.03(+0.28%)
Nov 26, 2002 11.77 11.85 11.13 11.46 1,291,474 -0.40(-3.36%)
Nov 25, 2002 11.44 12.07 11.34 11.86 988,115 +0.08(+0.68%)
Nov 22, 2002 12.80 12.88 10.73 11.78 3,163,654 -1.87(-13.71%)
Nov 21, 2002 13.27 13.88 13.27 13.65 732,258 +0.37(+2.82%)
Nov 20, 2002 12.56 13.27 12.50 13.27 561,980 +0.80(+6.38%)
Nov 19, 2002 12.61 12.80 12.39 12.48 333,141 -0.18(-1.38%)
Nov 18, 2002 12.73 12.91 12.38 12.65 485,701 -0.10(-0.81%)
Nov 15, 2002 12.41 12.76 12.23 12.76 524,783 +0.37(+3.02%)
Nov 14, 2002 11.71 12.51 11.70 12.38 555,697 +0.64(+5.49%)
Nov 13, 2002 11.58 11.86 11.21 11.74 459,562 +0.22(+1.93%)
Nov 12, 2002 11.18 11.59 11.12 11.51 504,299 +0.37(+3.36%)
Nov 11, 2002 11.42 11.43 11.10 11.14 379,261 -0.28(-2.44%)
Nov 08, 2002 11.49 11.63 11.28 11.42 593,899 -0.14(-1.24%)
Nov 07, 2002 11.49 11.60 11.23 11.56 530,941 +0.05(+0.48%)
Nov 06, 2002 11.55 11.72 11.42 11.51 674,452 -0.10(-0.88%)
Nov 05, 2002 11.33 11.61 10.90 11.61 1,048,561 +0.04(+0.34%)
Nov 04, 2002 10.49 12.34 10.48 11.57 1,856,848 +1.15(+11.00%)
Nov 01, 2002 10.34 10.42 9.971 10.42 438,450 +0.18(+1.72%)
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%)
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.