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 )

48.06 -0.13 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 7.362 7.998 6.486 6.900 2,977,198 -1.28(-15.66%)
Mar 28, 2003 8.070 8.237 8.014 8.181 234,986 +0.06(+0.69%)
Mar 27, 2003 8.006 8.157 7.927 8.126 261,814 +0.12(+1.49%)
Mar 26, 2003 8.126 8.285 7.831 8.006 237,652 -0.14(-1.76%)
Mar 25, 2003 7.935 8.149 7.704 8.149 297,687 +0.31(+3.96%)
Mar 24, 2003 8.102 8.102 7.807 7.839 230,425 -0.32(-3.90%)
Mar 21, 2003 8.285 8.332 8.014 8.157 663,103 -0.11(-1.35%)
Mar 20, 2003 7.815 8.301 7.799 8.269 316,747 +0.41(+5.27%)
Mar 19, 2003 7.927 7.958 7.767 7.855 394,347 -0.06(-0.70%)
Mar 18, 2003 7.529 7.919 7.529 7.911 348,817 +0.28(+3.65%)
Mar 17, 2003 7.163 7.632 7.131 7.632 338,729 +0.34(+4.69%)
Mar 14, 2003 7.115 7.322 7.091 7.290 356,130 +0.13(+1.78%)
Mar 13, 2003 7.163 7.266 7.003 7.163 519,701 +0.07(+1.01%)
Mar 12, 2003 7.075 7.218 7.011 7.091 302,108 -0.02(-0.34%)
Mar 11, 2003 7.322 7.330 7.115 7.115 415,535 -0.14(-1.97%)
Mar 10, 2003 7.441 7.457 7.242 7.258 622,360 -0.20(-2.67%)
Mar 07, 2003 7.083 7.521 7.083 7.457 477,482 +0.22(+3.08%)
Mar 06, 2003 7.202 7.266 7.194 7.234 230,322 -0.02(-0.22%)
Mar 05, 2003 7.242 7.306 7.171 7.250 435,639 +0.01(+0.11%)
Mar 04, 2003 7.362 7.409 7.194 7.242 277,567 -0.13(-1.74%)
Mar 03, 2003 7.656 7.815 7.370 7.370 450,215 -0.31(-4.03%)
Feb 28, 2003 7.242 7.680 7.234 7.680 353,211 +0.44(+6.04%)
Feb 27, 2003 7.234 7.401 7.194 7.242 310,614 +0.02(+0.22%)
Feb 26, 2003 7.338 7.377 7.178 7.226 389,399 -0.23(-3.09%)
Feb 25, 2003 7.393 7.513 7.186 7.457 323,431 +0.10(+1.30%)
Feb 24, 2003 7.751 7.783 7.362 7.362 366,907 -0.37(-4.84%)
Feb 21, 2003 7.672 7.791 7.481 7.736 330,593 +0.08(+1.04%)
Feb 20, 2003 7.473 7.664 7.401 7.656 309,483 +0.07(+0.94%)
Feb 19, 2003 7.632 7.640 7.409 7.584 351,200 -0.04(-0.52%)
Feb 18, 2003 7.560 7.847 7.529 7.624 220,144 -0.01(-0.10%)
Feb 14, 2003 7.258 7.664 7.258 7.632 449,838 +0.25(+3.45%)
Feb 13, 2003 7.616 7.736 7.155 7.377 587,554 -0.18(-2.32%)
Feb 12, 2003 7.935 7.958 7.107 7.553 901,938 +0.06(+0.85%)
Feb 11, 2003 7.481 7.553 7.417 7.489 814,609 +0.04(+0.53%)
Feb 10, 2003 7.521 7.720 7.393 7.449 1,227,129 -0.25(-3.21%)
Feb 07, 2003 7.680 8.030 7.521 7.696 9,357,394 +0.03(+0.42%)
Feb 06, 2003 7.799 7.958 7.545 7.664 2,097,026 -0.16(-2.02%)
Feb 05, 2003 8.030 8.157 7.759 7.822 604,768 -0.26(-3.16%)
Feb 04, 2003 8.356 8.356 7.966 8.078 547,471 -0.28(-3.33%)
Feb 03, 2003 8.277 8.396 8.094 8.356 816,368 +0.12(+1.45%)
Jan 31, 2003 8.261 8.396 8.102 8.237 1,176,491 -0.10(-1.24%)
Jan 30, 2003 8.325 8.748 8.261 8.340 1,864,366 +0.03(+0.38%)
Jan 29, 2003 9.709 10.41 8.022 8.309 4,640,373 -2.87(-25.64%)
Jan 27, 2003 11.01 11.35 11.00 11.17 305,211 +0.15(+1.37%)
Jan 24, 2003 11.08 11.13 10.66 11.02 723,259 +0.01(+0.07%)
Jan 23, 2003 10.90 11.14 10.65 11.01 724,767 +0.11(+1.02%)
Jan 22, 2003 11.86 11.89 10.87 10.90 976,953 -0.96(-8.05%)
Jan 21, 2003 12.07 12.07 11.86 11.86 479,618 -0.12(-1.00%)
Jan 17, 2003 12.04 12.10 11.80 11.98 447,074 -0.25(-2.02%)
Jan 16, 2003 11.97 12.48 11.87 12.22 781,437 +0.28(+2.33%)
Jan 15, 2003 11.95 12.01 11.68 11.95 333,860 -0.01(-0.07%)
Jan 14, 2003 12.14 12.26 11.91 11.95 314,509 -0.08(-0.66%)
Jan 13, 2003 12.22 12.28 11.98 12.03 363,514 +0.01(+0.07%)
Jan 10, 2003 11.66 12.38 11.55 12.03 588,057 +0.40(+3.42%)
Jan 09, 2003 11.29 11.79 11.22 11.63 535,910 +0.63(+5.72%)
Jan 08, 2003 11.01 11.27 10.93 11.00 375,074 -0.02(-0.22%)
Jan 07, 2003 11.10 11.13 10.66 11.02 441,796 -0.07(-0.65%)
Jan 06, 2003 10.90 11.14 10.87 11.09 326,824 +0.31(+2.88%)
Jan 03, 2003 10.94 10.99 10.76 10.78 358,614 -0.08(-0.73%)
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.