Skip to main content

C S G Sys Intl (NQ: CSGS )

50.84 +0.37 (+0.72%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 46.47 47.03 46.13 46.34 172,864 +0.01(+0.02%)
Oct 30, 2023 46.57 46.57 45.68 46.33 281,141 +0.22(+0.47%)
Oct 27, 2023 47.67 47.67 46.04 46.11 225,455 -1.71(-3.58%)
Oct 26, 2023 48.50 48.78 47.62 47.82 221,006 -0.44(-0.90%)
Oct 25, 2023 48.91 49.54 48.06 48.26 308,141 -0.97(-1.97%)
Oct 24, 2023 49.27 49.90 48.42 49.23 475,827 +0.25(+0.50%)
Oct 23, 2023 50.27 50.34 48.98 48.98 195,026 -1.57(-3.11%)
Oct 20, 2023 50.80 50.98 50.50 50.55 262,800 -0.14(-0.27%)
Oct 19, 2023 51.47 51.72 49.92 50.69 274,531 -0.84(-1.63%)
Oct 18, 2023 51.48 51.91 51.22 51.53 217,023 -0.05(-0.10%)
Oct 17, 2023 50.93 52.11 50.79 51.58 216,649 +0.56(+1.10%)
Oct 16, 2023 50.85 51.08 50.48 51.02 185,675 +0.60(+1.20%)
Oct 13, 2023 50.77 51.21 49.46 50.42 682,391 -0.40(-0.78%)
Oct 12, 2023 52.12 52.26 50.31 50.81 730,050 -1.37(-2.63%)
Oct 11, 2023 52.40 52.68 50.99 52.19 636,464 -0.02(-0.04%)
Oct 10, 2023 52.02 52.73 51.63 52.21 788,004 +0.42(+0.80%)
Oct 09, 2023 50.53 51.98 50.11 51.79 633,331 +0.91(+1.79%)
Oct 06, 2023 49.97 51.26 49.89 50.88 206,934 +0.74(+1.48%)
Oct 05, 2023 50.99 52.22 50.10 50.14 239,705 -0.67(-1.32%)
Oct 04, 2023 50.79 51.96 50.26 50.81 150,875 +0.13(+0.25%)
Oct 03, 2023 51.53 51.72 50.42 50.68 191,524 -0.99(-1.91%)
Oct 02, 2023 50.27 51.97 50.11 51.67 386,315 +1.12(+2.21%)
Sep 29, 2023 51.02 51.38 50.45 50.55 281,253 -0.30(-0.58%)
Sep 28, 2023 50.97 52.89 50.48 50.85 403,891 +0.08(+0.16%)
Sep 27, 2023 50.44 51.93 50.36 50.77 299,888 +0.38(+0.75%)
Sep 26, 2023 50.57 50.69 49.46 50.40 304,185 -0.30(-0.59%)
Sep 25, 2023 50.66 51.03 50.43 50.69 173,791 -0.27(-0.52%)
Sep 22, 2023 51.13 51.47 50.96 50.96 434,844 -0.27(-0.52%)
Sep 21, 2023 51.56 51.86 51.20 51.23 460,958 -0.63(-1.22%)
Sep 20, 2023 52.35 52.92 51.74 51.86 367,679 -0.24(-0.46%)
Sep 19, 2023 51.92 52.51 51.91 52.10 243,712 +0.26(+0.50%)
Sep 18, 2023 52.29 52.44 51.83 51.84 219,647 -0.28(-0.53%)
Sep 15, 2023 52.61 53.05 51.71 52.12 859,259 -0.49(-0.94%)
Sep 14, 2023 52.57 53.28 52.27 52.61 186,514 +0.52(+1.01%)
Sep 13, 2023 52.29 53.20 51.66 52.09 229,491 -0.80(-1.51%)
Sep 12, 2023 52.72 53.69 52.68 52.89 187,478 -0.11(-0.20%)
Sep 11, 2023 52.73 53.30 52.26 53.00 295,817 +0.64(+1.22%)
Sep 08, 2023 52.99 54.35 51.86 52.36 510,607 -0.63(-1.19%)
Sep 07, 2023 52.95 53.41 51.87 52.99 5,551,605 +0.24(+0.45%)
Sep 06, 2023 50.23 52.91 50.09 52.75 730,274 +1.13(+2.19%)
Sep 05, 2023 53.50 53.50 51.57 51.62 202,729 -2.23(-4.15%)
Sep 01, 2023 53.74 54.37 53.74 53.85 100,948 +0.42(+0.79%)
Aug 31, 2023 54.33 54.84 53.30 53.43 208,278 -1.13(-2.07%)
Aug 30, 2023 53.60 54.57 53.33 54.56 138,641 +1.00(+1.87%)
Aug 29, 2023 53.86 54.16 53.47 53.56 138,138 -0.38(-0.71%)
Aug 28, 2023 53.66 54.37 53.66 53.94 91,432 +0.28(+0.51%)
Aug 25, 2023 53.76 54.03 53.18 53.67 97,173 +0.15(+0.28%)
Aug 24, 2023 52.90 53.62 52.90 53.52 124,680 +0.35(+0.67%)
Aug 23, 2023 53.21 53.25 52.67 53.16 168,274 +0.12(+0.22%)
Aug 22, 2023 52.53 53.22 52.53 53.05 84,510 +0.45(+0.86%)
Aug 21, 2023 52.46 53.22 52.36 52.59 156,966 +0.00(+0.00%)
Aug 18, 2023 52.77 53.33 52.55 52.59 118,367 -0.35(-0.67%)
Aug 17, 2023 53.29 53.95 52.82 52.95 112,727 -0.50(-0.94%)
Aug 16, 2023 53.34 54.22 53.34 53.45 95,528 -0.01(-0.02%)
Aug 15, 2023 53.82 54.49 53.46 53.46 142,467 -0.72(-1.33%)
Aug 14, 2023 54.88 55.24 53.64 54.18 194,450 -0.90(-1.63%)
Aug 11, 2023 53.81 55.10 53.81 55.07 166,270 +0.92(+1.71%)
Aug 10, 2023 53.93 54.82 53.93 54.15 117,133 +0.14(+0.26%)
Aug 09, 2023 53.40 54.47 53.07 54.01 207,127 +0.34(+0.64%)
Aug 08, 2023 53.32 53.86 52.98 53.67 113,999 -0.03(-0.05%)
Aug 07, 2023 53.68 54.82 53.36 53.69 210,328 +0.02(+0.04%)
Aug 04, 2023 58.52 58.58 53.60 53.68 568,458 -4.93(-8.41%)
Aug 03, 2023 67.38 68.23 57.47 58.60 595,510 +6.87(+13.27%)
Aug 02, 2023 50.63 51.83 50.00 51.74 266,437 +1.02(+2.02%)
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.