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 )

48.90 +0.50 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2008 9.009 9.248 9.001 9.049 369,238 +0.07(+0.80%)
Mar 28, 2008 8.969 9.112 8.953 8.977 358,095 -0.04(-0.44%)
Mar 27, 2008 9.049 9.184 8.921 9.017 392,447 -0.02(-0.26%)
Mar 26, 2008 8.945 9.327 8.823 9.041 543,775 +0.04(+0.44%)
Mar 25, 2008 9.081 9.319 8.874 9.001 348,784 -0.10(-1.05%)
Mar 24, 2008 8.826 9.391 8.571 9.096 398,079 +0.34(+3.91%)
Mar 21, 2008 8.746 8.802 8.484 8.754 946,888 +0.00(+0.00%)
Mar 20, 2008 8.746 8.802 8.484 8.754 946,888 +0.09(+1.01%)
Mar 19, 2008 8.707 9.065 8.627 8.667 509,814 -0.01(-0.09%)
Mar 18, 2008 8.460 8.691 8.348 8.675 389,153 +0.28(+3.32%)
Mar 17, 2008 8.436 8.611 8.380 8.396 307,122 -0.15(-1.77%)
Mar 14, 2008 9.081 9.136 8.500 8.547 742,388 -0.47(-5.21%)
Mar 13, 2008 8.890 9.112 8.786 9.017 426,282 +0.03(+0.35%)
Mar 12, 2008 9.120 9.319 8.850 8.985 682,732 -0.10(-1.14%)
Mar 11, 2008 8.921 9.224 8.707 9.089 687,811 +0.33(+3.82%)
Mar 10, 2008 8.754 8.882 8.754 8.754 519,003 +0.02(+0.27%)
Mar 07, 2008 8.711 8.913 8.683 8.730 596,577 -0.03(-0.36%)
Mar 06, 2008 8.850 9.431 8.754 8.762 972,505 +0.16(+1.85%)
Mar 05, 2008 8.635 8.675 8.476 8.603 381,656 +0.01(+0.09%)
Mar 04, 2008 8.627 8.762 8.500 8.595 1,145,364 -0.06(-0.74%)
Mar 03, 2008 9.049 9.089 8.555 8.659 1,034,529 -0.37(-4.14%)
Feb 29, 2008 9.160 9.232 8.953 9.033 971,450 -0.21(-2.32%)
Feb 28, 2008 9.248 9.399 9.168 9.248 646,253 -0.07(-0.77%)
Feb 27, 2008 9.359 9.534 9.280 9.319 524,838 -0.06(-0.68%)
Feb 26, 2008 9.407 9.550 9.311 9.383 400,091 -0.02(-0.17%)
Feb 25, 2008 9.359 9.431 9.240 9.399 462,780 +0.02(+0.17%)
Feb 22, 2008 9.287 9.415 9.073 9.383 580,343 +0.14(+1.46%)
Feb 21, 2008 9.829 9.940 9.232 9.248 640,159 -0.53(-5.37%)
Feb 20, 2008 9.606 9.821 9.598 9.773 376,503 +0.14(+1.49%)
Feb 19, 2008 9.709 9.797 9.542 9.630 467,524 -0.06(-0.66%)
Feb 18, 2008 9.717 9.805 9.614 9.693 464,095 +0.00(+0.00%)
Feb 15, 2008 9.717 9.805 9.614 9.693 463,938 -0.08(-0.81%)
Feb 14, 2008 9.964 10.03 9.638 9.773 803,667 -0.21(-2.07%)
Feb 13, 2008 9.765 10.02 9.693 9.980 417,720 +0.30(+3.13%)
Feb 12, 2008 9.693 9.860 9.550 9.677 712,285 +0.02(+0.16%)
Feb 11, 2008 9.638 9.741 9.478 9.662 487,988 +0.02(+0.16%)
Feb 08, 2008 9.749 9.900 9.558 9.646 364,979 -0.14(-1.46%)
Feb 07, 2008 9.765 9.964 9.590 9.789 884,286 -0.02(-0.16%)
Feb 06, 2008 9.876 10.11 9.797 9.805 495,592 -0.01(-0.08%)
Feb 05, 2008 9.980 10.16 9.813 9.813 614,612 -0.32(-3.14%)
Feb 04, 2008 10.14 10.36 10.10 10.13 625,338 -0.05(-0.47%)
Feb 01, 2008 10.14 10.23 9.940 10.18 689,026 +0.02(+0.24%)
Jan 31, 2008 9.884 10.23 9.884 10.15 913,185 +0.09(+0.87%)
Jan 30, 2008 10.74 10.79 9.948 10.07 1,036,485 -0.62(-5.81%)
Jan 29, 2008 10.51 10.73 10.26 10.69 743,005 +0.39(+3.79%)
Jan 28, 2008 10.04 10.33 10.03 10.30 694,724 +0.17(+1.65%)
Jan 25, 2008 10.54 10.54 10.09 10.13 694,447 -0.36(-3.41%)
Jan 24, 2008 10.51 10.61 10.43 10.49 689,013 -0.14(-1.27%)
Jan 23, 2008 9.940 10.66 9.884 10.62 836,012 +0.40(+3.89%)
Jan 22, 2008 10.29 10.63 9.948 10.23 791,670 -0.12(-1.15%)
Jan 21, 2008 10.30 10.41 10.12 10.35 1,252,812 +0.00(+0.00%)
Jan 18, 2008 10.30 10.41 10.12 10.35 1,252,812 +0.13(+1.25%)
Jan 17, 2008 10.38 10.38 10.09 10.22 990,112 -0.16(-1.53%)
Jan 16, 2008 9.940 10.54 9.940 10.38 946,092 +0.44(+4.40%)
Jan 15, 2008 10.15 10.25 9.940 9.940 624,924 -0.33(-3.25%)
Jan 14, 2008 10.27 10.38 10.23 10.27 876,848 +0.01(+0.08%)
Jan 11, 2008 10.62 10.62 10.27 10.27 573,709 -0.41(-3.80%)
Jan 10, 2008 10.45 10.76 10.28 10.67 847,853 +0.17(+1.59%)
Jan 09, 2008 10.47 10.83 10.26 10.51 1,067,542 +0.01(+0.08%)
Jan 08, 2008 11.05 11.17 10.49 10.50 1,092,288 -0.53(-4.83%)
Jan 07, 2008 10.51 11.08 10.43 11.03 1,416,597 +0.59(+5.64%)
Jan 04, 2008 10.94 11.02 10.44 10.44 767,350 -0.57(-5.13%)
Jan 03, 2008 11.37 11.53 10.97 11.01 859,550 -0.37(-3.22%)
Jan 02, 2008 11.71 11.76 11.23 11.37 616,310 -0.34(-2.92%)
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.