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, 2015 24.98 25.45 24.83 25.16 798,642 +0.17(+0.66%)
Mar 30, 2015 24.93 25.34 24.86 25.00 153,311 +0.21(+0.84%)
Mar 27, 2015 24.71 24.94 24.65 24.79 460,283 +0.12(+0.50%)
Mar 26, 2015 24.70 24.90 24.37 24.66 146,935 +0.00(+0.00%)
Mar 25, 2015 25.07 25.36 24.59 24.66 260,830 -0.41(-1.65%)
Mar 24, 2015 25.10 25.34 25.06 25.08 151,247 +0.01(+0.03%)
Mar 23, 2015 25.06 25.34 24.96 25.07 186,925 +0.06(+0.23%)
Mar 20, 2015 25.09 25.12 24.86 25.01 394,439 +0.17(+0.70%)
Mar 19, 2015 24.41 24.85 24.29 24.84 218,450 +0.27(+1.11%)
Mar 18, 2015 24.37 24.76 24.23 24.57 102,055 +0.17(+0.68%)
Mar 17, 2015 24.39 24.61 24.28 24.40 135,828 -0.06(-0.24%)
Mar 16, 2015 24.28 24.66 24.28 24.46 161,232 +0.22(+0.89%)
Mar 13, 2015 24.60 24.65 24.02 24.24 204,064 -0.29(-1.18%)
Mar 12, 2015 24.33 24.63 24.15 24.53 345,771 +0.37(+1.54%)
Mar 11, 2015 24.24 24.42 23.98 24.16 518,177 -0.15(-0.61%)
Mar 10, 2015 24.42 24.67 24.18 24.31 221,083 -0.37(-1.51%)
Mar 09, 2015 24.81 25.00 24.43 24.68 374,869 -0.16(-0.65%)
Mar 06, 2015 24.75 24.95 24.23 24.84 402,235 +0.07(+0.27%)
Mar 05, 2015 24.90 24.90 24.58 24.78 313,354 -0.05(-0.20%)
Mar 04, 2015 24.46 24.95 24.41 24.83 457,063 +0.42(+1.72%)
Mar 03, 2015 24.53 24.65 24.19 24.41 659,192 -0.26(-1.07%)
Mar 02, 2015 24.51 24.79 24.39 24.67 357,232 +0.05(+0.20%)
Feb 27, 2015 24.93 25.04 24.60 24.62 287,745 -0.55(-2.19%)
Feb 26, 2015 24.85 25.25 24.82 25.17 233,557 +0.15(+0.59%)
Feb 25, 2015 25.15 25.35 24.91 25.02 163,506 -0.16(-0.65%)
Feb 24, 2015 25.00 25.47 25.00 25.19 146,344 +0.05(+0.20%)
Feb 23, 2015 25.06 25.39 24.97 25.14 235,308 +0.11(+0.43%)
Feb 20, 2015 24.71 25.04 24.57 25.03 250,047 +0.24(+0.96%)
Feb 19, 2015 24.69 24.86 24.56 24.79 260,221 +0.14(+0.57%)
Feb 18, 2015 24.61 24.86 24.37 24.65 304,511 -0.06(-0.23%)
Feb 17, 2015 25.10 25.10 24.48 24.71 329,448 -0.27(-1.09%)
Feb 13, 2015 25.10 24.98 24.98 24.98 334,447 -0.02(-0.10%)
Feb 12, 2015 24.79 25.18 24.79 25.01 194,064 +0.32(+1.30%)
Feb 11, 2015 24.48 24.88 24.43 24.69 340,973 +0.19(+0.77%)
Feb 10, 2015 24.56 24.59 24.11 24.50 2,158,772 +0.05(+0.20%)
Feb 09, 2015 24.18 24.60 24.10 24.45 389,652 +0.16(+0.64%)
Feb 06, 2015 23.81 24.51 23.74 24.29 578,023 +0.43(+1.79%)
Feb 05, 2015 22.81 24.01 22.37 23.86 963,767 +1.56(+7.01%)
Feb 04, 2015 20.99 22.58 20.99 22.30 1,355,027 +1.47(+7.03%)
Feb 03, 2015 20.67 20.97 20.64 20.83 315,366 +0.33(+1.61%)
Feb 02, 2015 20.30 20.82 20.10 20.50 176,677 +0.32(+1.59%)
Jan 30, 2015 20.62 20.96 20.18 20.18 219,096 -0.62(-2.97%)
Jan 29, 2015 20.68 20.90 20.39 20.80 328,695 +0.16(+0.80%)
Jan 28, 2015 21.00 21.01 20.55 20.64 138,326 -0.21(-1.03%)
Jan 27, 2015 20.67 20.92 20.67 20.85 132,926 -0.01(-0.04%)
Jan 26, 2015 20.86 20.95 20.62 20.86 107,809 +0.02(+0.08%)
Jan 23, 2015 20.35 20.94 20.35 20.84 260,801 +0.41(+2.01%)
Jan 22, 2015 20.50 20.66 20.33 20.43 315,718 +0.10(+0.49%)
Jan 21, 2015 20.95 20.95 20.27 20.33 266,919 -0.57(-2.72%)
Jan 20, 2015 21.12 21.34 20.80 20.90 183,877 +0.02(+0.08%)
Jan 16, 2015 20.66 20.95 20.58 20.88 353,473 +0.20(+0.96%)
Jan 15, 2015 20.99 21.01 20.50 20.69 189,823 -0.16(-0.75%)
Jan 14, 2015 20.73 20.99 20.66 20.84 174,781 -0.03(-0.16%)
Jan 13, 2015 20.81 21.27 20.63 20.88 170,723 +0.27(+1.32%)
Jan 12, 2015 20.54 20.89 20.52 20.60 316,951 +0.19(+0.93%)
Jan 09, 2015 20.18 20.82 20.18 20.41 739,053 +0.22(+1.10%)
Jan 08, 2015 20.18 20.64 20.08 20.19 201,464 +0.19(+0.95%)
Jan 07, 2015 19.76 20.08 19.66 20.00 586,214 +0.35(+1.80%)
Jan 06, 2015 19.71 19.83 19.53 19.65 285,191 -0.05(-0.25%)
Jan 05, 2015 19.95 20.29 19.66 19.70 362,028 -0.44(-2.17%)
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.