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 (%)
Aug 29, 2008 15.30 15.30 14.95 15.04 231,979 -0.28(-1.82%)
Aug 28, 2008 15.29 15.42 15.22 15.32 241,736 +0.06(+0.42%)
Aug 27, 2008 14.90 15.45 14.86 15.26 318,610 +0.32(+2.13%)
Aug 26, 2008 14.98 14.98 14.72 14.94 421,381 -0.04(-0.27%)
Aug 25, 2008 15.37 15.37 14.97 14.98 395,650 -0.45(-2.94%)
Aug 22, 2008 15.17 15.61 15.17 15.43 348,903 +0.41(+2.70%)
Aug 21, 2008 15.21 15.30 14.96 15.03 416,170 -0.19(-1.26%)
Aug 20, 2008 15.21 15.85 15.01 15.22 373,360 +0.01(+0.05%)
Aug 19, 2008 15.36 15.46 15.00 15.21 485,894 -0.28(-1.80%)
Aug 18, 2008 15.65 16.04 15.45 15.49 588,525 -0.08(-0.51%)
Aug 15, 2008 15.72 15.91 15.14 15.57 582,598 -0.04(-0.25%)
Aug 14, 2008 15.53 15.73 15.25 15.61 592,069 -0.04(-0.25%)
Aug 13, 2008 15.77 15.77 15.14 15.65 548,434 -0.05(-0.30%)
Aug 12, 2008 15.60 15.94 15.33 15.69 837,056 +0.04(+0.25%)
Aug 11, 2008 15.35 15.88 15.07 15.65 534,669 +0.32(+2.08%)
Aug 08, 2008 14.86 15.56 14.73 15.34 674,224 +0.52(+3.49%)
Aug 07, 2008 14.72 15.01 14.44 14.82 475,552 +0.03(+0.22%)
Aug 06, 2008 15.03 15.03 14.67 14.79 620,669 -0.24(-1.59%)
Aug 05, 2008 14.72 15.07 14.44 15.03 755,164 +0.37(+2.50%)
Aug 04, 2008 14.89 15.05 14.36 14.66 556,107 -0.29(-1.97%)
Aug 01, 2008 14.23 15.02 14.18 14.95 918,960 +0.84(+5.92%)
Jul 31, 2008 13.86 14.48 13.83 14.12 647,435 +0.08(+0.57%)
Jul 30, 2008 14.16 14.32 13.73 14.04 614,140 -0.03(-0.23%)
Jul 29, 2008 14.07 14.26 13.65 14.07 710,430 +0.20(+1.43%)
Jul 28, 2008 14.08 14.33 13.66 13.87 663,509 -0.21(-1.53%)
Jul 25, 2008 13.58 14.49 13.41 14.09 1,330,486 +0.95(+7.21%)
Jul 24, 2008 13.51 13.64 13.04 13.14 989,854 -0.34(-2.54%)
Jul 23, 2008 12.52 13.53 12.34 13.48 1,639,323 +1.14(+9.22%)
Jul 22, 2008 11.97 12.49 11.76 12.34 910,581 +0.21(+1.70%)
Jul 21, 2008 11.87 12.15 11.74 12.14 685,022 +0.25(+2.07%)
Jul 18, 2008 11.83 12.10 11.56 11.89 568,703 +0.00(+0.00%)
Jul 17, 2008 11.81 12.18 11.54 11.89 747,747 +0.18(+1.49%)
Jul 16, 2008 11.78 12.05 11.35 11.71 1,534,160 -0.57(-4.66%)
Jul 15, 2008 10.99 12.56 10.74 12.29 2,400,336 +2.13(+21.00%)
Jul 14, 2008 9.375 10.66 9.375 10.15 2,168,606 +1.00(+10.96%)
Jul 11, 2008 9.057 9.224 8.905 9.152 382,816 +0.00(+0.00%)
Jul 10, 2008 9.096 9.351 9.017 9.152 228,188 +0.04(+0.44%)
Jul 09, 2008 9.383 9.383 8.953 9.112 262,822 -0.25(-2.64%)
Jul 08, 2008 9.041 9.375 8.858 9.359 361,736 +0.32(+3.52%)
Jul 07, 2008 9.112 9.192 8.770 9.041 520,855 -0.02(-0.26%)
Jul 04, 2008 8.913 9.192 8.754 9.065 223,077 +0.00(+0.00%)
Jul 03, 2008 8.913 9.192 8.754 9.065 223,077 +0.18(+2.06%)
Jul 02, 2008 8.818 9.049 8.770 8.882 504,623 +0.06(+0.72%)
Jul 01, 2008 8.699 9.001 8.659 8.818 505,516 +0.05(+0.54%)
Jun 30, 2008 8.651 8.961 8.651 8.770 517,942 -0.09(-0.99%)
Jun 27, 2008 8.993 9.144 8.853 8.858 800,198 -0.12(-1.33%)
Jun 26, 2008 9.033 9.033 8.754 8.977 472,267 -0.07(-0.79%)
Jun 25, 2008 8.905 9.248 8.905 9.049 518,066 +0.17(+1.88%)
Jun 24, 2008 8.854 9.017 8.786 8.882 490,124 -0.09(-0.98%)
Jun 23, 2008 9.184 9.343 8.913 8.969 675,809 -0.22(-2.42%)
Jun 20, 2008 9.542 9.582 9.191 9.192 4,741,870 -0.41(-4.31%)
Jun 19, 2008 9.558 9.773 9.351 9.606 301,312 +0.04(+0.42%)
Jun 18, 2008 9.471 9.630 9.303 9.566 355,485 +0.03(+0.33%)
Jun 17, 2008 9.757 9.757 9.463 9.534 286,712 -0.16(-1.64%)
Jun 16, 2008 9.534 9.701 9.391 9.693 377,334 +0.14(+1.42%)
Jun 13, 2008 9.502 9.558 9.280 9.558 389,913 +0.10(+1.09%)
Jun 12, 2008 9.510 9.797 9.447 9.455 194,207 +0.03(+0.34%)
Jun 11, 2008 9.765 9.765 9.423 9.423 272,612 -0.33(-3.43%)
Jun 10, 2008 9.662 9.853 9.558 9.757 395,134 +0.02(+0.16%)
Jun 09, 2008 9.813 9.908 9.590 9.741 319,279 -0.06(-0.65%)
Jun 06, 2008 10.22 10.27 9.797 9.805 509,482 -0.53(-5.08%)
Jun 05, 2008 10.31 10.51 10.25 10.33 387,964 +0.03(+0.31%)
Jun 04, 2008 10.25 10.46 10.17 10.30 382,724 -0.01(-0.08%)
Jun 03, 2008 10.43 10.63 10.15 10.31 460,439 -0.08(-0.77%)
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.