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 )

43.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Dec 31, 2003 9.995 10.09 9.756 9.939 423,370 +0.04(+0.40%)
Dec 30, 2003 9.804 10.03 9.738 9.899 504,612 +0.09(+0.89%)
Dec 29, 2003 9.692 9.848 9.660 9.812 502,426 +0.14(+1.48%)
Dec 26, 2003 9.557 9.708 9.470 9.668 180,122 -0.17(-1.70%)
Dec 24, 2003 9.987 9.987 9.827 9.836 87,685 -0.22(-2.22%)
Dec 23, 2003 9.939 10.11 9.692 10.06 403,767 +0.28(+2.85%)
Dec 22, 2003 9.501 9.780 9.501 9.780 552,421 +0.14(+1.40%)
Dec 19, 2003 10.13 10.15 9.541 9.645 609,989 -0.29(-2.96%)
Dec 18, 2003 9.549 10.06 9.525 9.939 343,014 +0.41(+4.26%)
Dec 17, 2003 9.589 9.645 9.430 9.533 528,953 -0.06(-0.66%)
Dec 16, 2003 9.191 9.613 9.191 9.597 494,134 +0.36(+3.88%)
Dec 15, 2003 9.653 9.828 9.143 9.239 967,194 -0.31(-3.25%)
Dec 12, 2003 9.454 9.549 9.366 9.549 397,361 +0.18(+1.87%)
Dec 11, 2003 9.127 9.430 9.127 9.374 361,416 +0.23(+2.52%)
Dec 10, 2003 8.992 9.302 8.968 9.143 404,949 +0.15(+1.68%)
Dec 09, 2003 9.008 9.191 8.992 8.992 449,656 -0.12(-1.31%)
Dec 08, 2003 9.008 9.191 8.984 9.111 444,158 +0.04(+0.44%)
Dec 05, 2003 9.056 9.167 9.000 9.072 171,177 +0.02(+0.18%)
Dec 04, 2003 9.119 9.223 9.040 9.056 417,669 -0.04(-0.44%)
Dec 03, 2003 9.175 9.294 9.095 9.095 496,299 -0.10(-1.12%)
Dec 02, 2003 9.247 9.390 9.183 9.199 546,013 -0.13(-1.37%)
Dec 01, 2003 9.207 9.390 9.127 9.326 630,207 +0.11(+1.21%)
Nov 28, 2003 9.175 9.239 9.111 9.215 202,963 +0.07(+0.78%)
Nov 26, 2003 9.390 9.390 9.088 9.143 314,359 -0.13(-1.37%)
Nov 25, 2003 9.191 9.382 9.119 9.271 539,819 +0.04(+0.43%)
Nov 24, 2003 9.143 9.390 9.119 9.231 416,656 +0.15(+1.67%)
Nov 21, 2003 9.135 9.207 8.992 9.080 445,129 -0.03(-0.35%)
Nov 20, 2003 9.032 9.294 8.960 9.111 508,586 +0.07(+0.79%)
Nov 19, 2003 8.952 9.215 8.952 9.040 472,174 +0.14(+1.61%)
Nov 18, 2003 9.032 9.247 8.897 8.897 850,703 -0.19(-2.10%)
Nov 17, 2003 9.271 9.271 8.976 9.088 652,453 -0.25(-2.73%)
Nov 14, 2003 9.143 9.493 9.135 9.342 758,173 -0.14(-1.43%)
Nov 13, 2003 9.374 9.517 9.302 9.477 774,658 +0.10(+1.10%)
Nov 12, 2003 9.263 9.406 9.215 9.374 770,541 +0.19(+2.08%)
Nov 11, 2003 9.207 9.271 9.064 9.183 661,389 -0.08(-0.86%)
Nov 10, 2003 9.581 9.621 9.263 9.263 1,396,222 -0.29(-3.08%)
Nov 07, 2003 9.581 9.812 9.517 9.557 964,780 +0.01(+0.08%)
Nov 06, 2003 9.549 9.684 9.462 9.549 1,457,368 +0.01(+0.08%)
Nov 05, 2003 9.489 9.549 9.215 9.541 1,042,750 +0.10(+1.01%)
Nov 04, 2003 9.271 9.485 9.151 9.446 1,379,609 +0.20(+2.15%)
Nov 03, 2003 9.183 9.350 9.151 9.247 600,527 +0.10(+1.13%)
Oct 31, 2003 9.111 9.350 9.080 9.143 1,058,853 +0.02(+0.17%)
Oct 30, 2003 8.793 9.352 8.889 9.127 3,203,166 +0.33(+3.80%)
Oct 29, 2003 7.989 8.889 7.918 8.793 7,989,206 +1.43(+19.46%)
Oct 28, 2003 7.182 7.393 7.146 7.361 848,167 +0.21(+2.89%)
Oct 27, 2003 7.178 7.281 7.042 7.154 1,001,185 -0.02(-0.33%)
Oct 24, 2003 7.162 7.210 7.154 7.178 1,106,619 +0.00(+0.00%)
Oct 23, 2003 7.082 7.281 7.003 7.178 991,760 -0.02(-0.33%)
Oct 22, 2003 7.361 7.361 7.170 7.202 920,255 -0.15(-2.06%)
Oct 21, 2003 7.186 7.361 7.186 7.353 1,115,757 +0.06(+0.87%)
Oct 20, 2003 7.257 7.345 7.194 7.289 991,119 +0.00(+0.00%)
Oct 17, 2003 7.409 7.416 7.090 7.289 1,075,472 +0.00(+0.00%)
Oct 16, 2003 7.329 7.385 7.274 7.289 1,265,386 -0.04(-0.54%)
Oct 15, 2003 7.385 7.440 7.313 7.329 2,943,936 -0.05(-0.65%)
Oct 14, 2003 7.289 7.393 7.249 7.377 2,358,303 +0.05(+0.65%)
Oct 13, 2003 7.440 7.448 7.233 7.329 1,673,024 -0.04(-0.54%)
Oct 10, 2003 7.154 7.409 7.122 7.369 3,230,931 +0.25(+3.46%)
Oct 09, 2003 7.440 7.480 6.915 7.122 10,510,178 -0.26(-3.56%)
Oct 08, 2003 9.143 9.239 7.289 7.385 34,182,912 -4.77(-39.27%)
Oct 06, 2003 12.48 12.48 12.10 12.16 432,995 -0.28(-2.24%)
Oct 03, 2003 12.09 12.60 12.08 12.44 500,412 +0.46(+3.85%)
Oct 02, 2003 12.16 12.24 11.94 11.98 403,795 -0.09(-0.72%)
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.