Skip to main content

C S G Sys Intl (NQ: CSGS )

47.85 -0.46 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 15.64 15.79 15.64 15.75 215,660 +0.11(+0.71%)
Mar 30, 2011 15.64 15.72 15.32 15.64 443,587 +0.33(+2.17%)
Mar 29, 2011 15.24 15.33 15.23 15.31 190,793 +0.07(+0.47%)
Mar 28, 2011 15.28 15.41 15.17 15.24 650,851 +0.05(+0.31%)
Mar 25, 2011 15.32 15.39 15.18 15.19 499,521 -0.06(-0.36%)
Mar 24, 2011 15.19 15.33 15.09 15.24 434,588 +0.10(+0.68%)
Mar 23, 2011 15.28 15.28 14.95 15.14 305,748 -0.20(-1.29%)
Mar 22, 2011 15.33 15.46 15.17 15.34 224,312 -0.05(-0.31%)
Mar 21, 2011 15.47 15.74 15.32 15.39 357,723 +0.01(+0.05%)
Mar 18, 2011 15.16 15.38 15.02 15.38 362,765 +0.35(+2.31%)
Mar 17, 2011 15.17 15.31 14.99 15.03 225,072 +0.02(+0.11%)
Mar 16, 2011 15.09 15.26 15.02 15.02 433,834 -0.14(-0.94%)
Mar 15, 2011 15.24 15.44 15.12 15.16 218,543 -0.40(-2.59%)
Mar 14, 2011 15.40 15.65 15.40 15.56 274,212 +0.04(+0.25%)
Mar 11, 2011 15.64 15.65 15.37 15.52 214,975 -0.13(-0.81%)
Mar 10, 2011 15.79 15.79 15.61 15.65 312,319 -0.33(-2.08%)
Mar 09, 2011 15.94 16.11 15.81 15.98 201,205 -0.05(-0.30%)
Mar 08, 2011 15.61 16.83 15.33 16.03 723,779 +0.39(+2.47%)
Mar 07, 2011 15.67 15.75 15.50 15.64 387,150 +0.01(+0.05%)
Mar 04, 2011 15.60 15.75 15.53 15.63 302,103 +0.06(+0.41%)
Mar 03, 2011 15.47 15.80 15.47 15.57 290,131 +0.21(+1.39%)
Mar 02, 2011 15.13 15.51 15.01 15.35 482,942 +0.17(+1.09%)
Mar 01, 2011 15.41 15.52 15.13 15.19 1,029,336 -0.25(-1.64%)
Feb 28, 2011 15.50 15.61 15.32 15.44 466,806 -0.21(-1.31%)
Feb 25, 2011 15.28 15.68 15.28 15.65 452,933 +0.40(+2.64%)
Feb 24, 2011 14.93 15.31 14.89 15.24 420,913 +0.28(+1.85%)
Feb 23, 2011 15.36 15.40 14.92 14.97 609,166 -0.44(-2.86%)
Feb 22, 2011 15.42 15.50 15.36 15.41 347,071 -0.22(-1.43%)
Feb 18, 2011 15.74 15.85 15.58 15.63 911,448 -0.04(-0.25%)
Feb 17, 2011 15.51 15.69 15.24 15.67 1,135,010 +0.06(+0.40%)
Feb 16, 2011 15.80 15.80 15.43 15.61 698,743 -0.19(-1.20%)
Feb 15, 2011 15.80 15.93 15.76 15.80 370,475 -0.10(-0.65%)
Feb 14, 2011 16.01 16.01 15.77 15.90 268,496 -0.03(-0.20%)
Feb 11, 2011 15.81 15.93 15.73 15.93 286,965 +0.06(+0.40%)
Feb 10, 2011 15.81 15.94 15.79 15.87 358,641 -0.13(-0.84%)
Feb 09, 2011 16.55 16.58 15.70 16.00 482,409 -0.39(-2.36%)
Feb 08, 2011 16.24 16.45 16.07 16.39 886,265 +0.15(+0.92%)
Feb 07, 2011 15.98 16.26 15.81 16.24 286,556 +0.31(+1.93%)
Feb 04, 2011 16.03 16.03 15.79 15.93 161,798 +0.11(+0.70%)
Feb 03, 2011 15.65 15.85 15.52 15.82 201,457 +0.13(+0.86%)
Feb 02, 2011 15.62 15.80 15.62 15.69 451,536 -0.01(-0.05%)
Feb 01, 2011 15.39 15.77 15.24 15.69 377,122 +0.33(+2.16%)
Jan 31, 2011 15.22 15.44 14.97 15.36 715,628 +0.15(+0.99%)
Jan 28, 2011 15.36 15.45 15.05 15.21 302,235 -0.22(-1.43%)
Jan 27, 2011 15.43 15.48 15.18 15.43 129,709 +0.03(+0.21%)
Jan 26, 2011 14.83 15.47 14.73 15.40 442,997 +0.58(+3.94%)
Jan 25, 2011 14.58 14.83 14.58 14.82 207,957 +0.20(+1.35%)
Jan 24, 2011 14.59 14.72 14.57 14.62 119,735 +0.02(+0.11%)
Jan 21, 2011 14.77 14.80 14.57 14.60 201,329 -0.06(-0.43%)
Jan 20, 2011 14.61 14.72 14.49 14.67 379,470 +0.02(+0.11%)
Jan 19, 2011 15.00 15.12 14.54 14.65 640,874 -0.41(-2.73%)
Jan 18, 2011 15.44 15.44 14.94 15.06 275,910 -0.30(-1.95%)
Jan 14, 2011 15.21 15.41 15.15 15.36 149,568 +0.12(+0.78%)
Jan 13, 2011 15.45 15.54 15.17 15.24 123,365 -0.28(-1.78%)
Jan 12, 2011 15.43 15.52 15.27 15.52 176,530 +0.22(+1.45%)
Jan 11, 2011 15.20 15.38 15.07 15.30 254,058 +0.11(+0.73%)
Jan 10, 2011 15.10 15.26 15.01 15.19 208,023 +0.06(+0.42%)
Jan 07, 2011 15.13 15.25 14.95 15.13 156,064 +0.01(+0.05%)
Jan 06, 2011 15.17 15.24 15.08 15.12 237,652 -0.01(-0.05%)
Jan 05, 2011 15.00 15.18 14.93 15.13 213,344 +0.12(+0.79%)
Jan 04, 2011 15.28 15.28 14.90 15.01 302,065 -0.17(-1.14%)
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.