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, 2008 9.008 9.247 9.000 9.048 369,277 +0.07(+0.80%)
Mar 28, 2008 8.968 9.111 8.952 8.976 358,133 -0.04(-0.44%)
Mar 27, 2008 9.048 9.183 8.920 9.016 392,489 -0.02(-0.26%)
Mar 26, 2008 8.944 9.326 8.822 9.040 543,833 +0.04(+0.44%)
Mar 25, 2008 9.080 9.318 8.873 9.000 348,821 -0.10(-1.05%)
Mar 24, 2008 8.825 9.390 8.570 9.095 398,121 +0.34(+3.91%)
Mar 21, 2008 8.745 8.801 8.483 8.753 946,988 +0.00(+0.00%)
Mar 20, 2008 8.745 8.801 8.483 8.753 946,988 +0.09(+1.01%)
Mar 19, 2008 8.706 9.064 8.626 8.666 509,868 -0.01(-0.09%)
Mar 18, 2008 8.459 8.690 8.347 8.674 389,194 +0.28(+3.32%)
Mar 17, 2008 8.435 8.610 8.379 8.395 307,155 -0.15(-1.77%)
Mar 14, 2008 9.080 9.135 8.499 8.546 742,466 -0.47(-5.21%)
Mar 13, 2008 8.889 9.111 8.785 9.016 426,327 +0.03(+0.35%)
Mar 12, 2008 9.119 9.318 8.849 8.984 682,805 -0.10(-1.14%)
Mar 11, 2008 8.920 9.223 8.706 9.088 687,884 +0.33(+3.82%)
Mar 10, 2008 8.753 8.881 8.753 8.753 519,058 +0.02(+0.27%)
Mar 07, 2008 8.710 8.912 8.682 8.729 596,640 -0.03(-0.36%)
Mar 06, 2008 8.849 9.430 8.753 8.761 972,608 +0.16(+1.85%)
Mar 05, 2008 8.634 8.674 8.475 8.602 381,696 +0.01(+0.09%)
Mar 04, 2008 8.626 8.761 8.499 8.594 1,145,485 -0.06(-0.74%)
Mar 03, 2008 9.048 9.088 8.554 8.658 1,034,638 -0.37(-4.14%)
Feb 29, 2008 9.159 9.231 8.952 9.032 971,552 -0.21(-2.32%)
Feb 28, 2008 9.247 9.398 9.167 9.247 646,321 -0.07(-0.77%)
Feb 27, 2008 9.358 9.533 9.279 9.318 524,893 -0.06(-0.68%)
Feb 26, 2008 9.406 9.549 9.310 9.382 400,133 -0.02(-0.17%)
Feb 25, 2008 9.358 9.430 9.239 9.398 462,829 +0.02(+0.17%)
Feb 22, 2008 9.286 9.414 9.072 9.382 580,404 +0.14(+1.46%)
Feb 21, 2008 9.828 9.939 9.231 9.247 640,226 -0.53(-5.37%)
Feb 20, 2008 9.605 9.820 9.597 9.772 376,543 +0.14(+1.49%)
Feb 19, 2008 9.708 9.796 9.541 9.629 467,573 -0.06(-0.66%)
Feb 18, 2008 9.716 9.804 9.613 9.692 464,144 +0.00(+0.00%)
Feb 15, 2008 9.716 9.804 9.613 9.692 463,987 -0.08(-0.81%)
Feb 14, 2008 9.963 10.03 9.637 9.772 803,753 -0.21(-2.07%)
Feb 13, 2008 9.764 10.02 9.692 9.979 417,764 +0.30(+3.13%)
Feb 12, 2008 9.692 9.859 9.549 9.676 712,360 +0.02(+0.16%)
Feb 11, 2008 9.637 9.740 9.477 9.660 488,039 +0.02(+0.17%)
Feb 08, 2008 9.748 9.899 9.557 9.645 365,018 -0.14(-1.46%)
Feb 07, 2008 9.764 9.963 9.589 9.788 884,380 -0.02(-0.16%)
Feb 06, 2008 9.875 10.11 9.796 9.804 495,645 -0.01(-0.08%)
Feb 05, 2008 9.979 10.16 9.812 9.812 614,677 -0.32(-3.14%)
Feb 04, 2008 10.14 10.36 10.10 10.13 625,404 -0.05(-0.47%)
Feb 01, 2008 10.14 10.23 9.939 10.18 689,099 +0.02(+0.23%)
Jan 31, 2008 9.883 10.23 9.883 10.15 913,282 +0.09(+0.87%)
Jan 30, 2008 10.74 10.79 9.947 10.07 1,036,595 -0.62(-5.81%)
Jan 29, 2008 10.51 10.73 10.26 10.69 743,083 +0.39(+3.79%)
Jan 28, 2008 10.03 10.33 10.03 10.30 694,797 +0.17(+1.65%)
Jan 25, 2008 10.54 10.54 10.09 10.13 694,521 -0.36(-3.41%)
Jan 24, 2008 10.51 10.61 10.42 10.49 689,086 -0.14(-1.27%)
Jan 23, 2008 9.939 10.66 9.883 10.62 836,100 +0.40(+3.89%)
Jan 22, 2008 10.29 10.63 9.947 10.23 791,754 -0.12(-1.15%)
Jan 21, 2008 10.30 10.41 10.11 10.34 1,252,945 +0.00(+0.00%)
Jan 18, 2008 10.30 10.41 10.11 10.34 1,252,945 +0.13(+1.25%)
Jan 17, 2008 10.38 10.38 10.09 10.22 990,216 -0.16(-1.53%)
Jan 16, 2008 9.939 10.54 9.939 10.38 946,192 +0.44(+4.40%)
Jan 15, 2008 10.15 10.25 9.939 9.939 624,991 -0.33(-3.25%)
Jan 14, 2008 10.27 10.38 10.23 10.27 876,941 +0.01(+0.08%)
Jan 11, 2008 10.62 10.62 10.27 10.27 573,770 -0.41(-3.80%)
Jan 10, 2008 10.45 10.76 10.28 10.67 847,943 +0.17(+1.59%)
Jan 09, 2008 10.46 10.83 10.26 10.50 1,067,655 +0.01(+0.08%)
Jan 08, 2008 11.05 11.17 10.49 10.50 1,092,403 -0.53(-4.83%)
Jan 07, 2008 10.51 11.08 10.43 11.03 1,416,748 +0.59(+5.64%)
Jan 04, 2008 10.94 11.02 10.44 10.44 767,431 -0.56(-5.13%)
Jan 03, 2008 11.37 11.53 10.97 11.01 859,641 -0.37(-3.22%)
Jan 02, 2008 11.71 11.76 11.23 11.37 616,375 -0.34(-2.92%)
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.