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 (%)
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%)
Oct 01, 2003 11.75 12.16 11.70 12.06 755,739 +0.28(+2.36%)
Sep 30, 2003 11.89 12.18 11.75 11.79 423,422 -0.19(-1.59%)
Sep 29, 2003 11.59 12.21 11.59 11.98 466,952 +0.25(+2.10%)
Sep 26, 2003 11.69 11.98 11.63 11.73 484,642 -0.02(-0.14%)
Sep 25, 2003 11.98 12.25 11.65 11.75 396,437 -0.25(-2.06%)
Sep 24, 2003 12.71 12.77 11.94 11.99 430,214 -0.73(-5.75%)
Sep 23, 2003 12.55 12.86 12.53 12.72 229,751 +0.14(+1.14%)
Sep 22, 2003 12.90 12.91 12.45 12.58 211,492 -0.15(-1.19%)
Sep 19, 2003 12.69 13.11 12.64 12.73 582,520 -0.16(-1.23%)
Sep 18, 2003 12.81 12.89 12.69 12.89 383,152 +0.01(+0.06%)
Sep 17, 2003 13.16 13.16 12.74 12.88 541,522 -0.32(-2.41%)
Sep 16, 2003 13.08 13.26 13.07 13.20 425,661 +0.07(+0.55%)
Sep 15, 2003 13.13 13.37 13.01 13.13 333,644 -0.02(-0.18%)
Sep 12, 2003 13.26 13.33 12.97 13.15 245,049 -0.10(-0.72%)
Sep 11, 2003 12.85 13.76 12.72 13.25 700,716 +0.42(+3.29%)
Sep 10, 2003 13.15 13.17 12.76 12.83 289,535 -0.33(-2.48%)
Sep 09, 2003 13.29 13.48 12.98 13.15 579,699 -0.20(-1.49%)
Sep 08, 2003 13.11 13.50 13.11 13.35 678,724 +0.22(+1.70%)
Sep 05, 2003 13.34 13.47 12.76 13.13 277,346 -0.27(-2.02%)
Sep 04, 2003 13.06 13.49 13.04 13.40 514,981 +0.27(+2.06%)
Sep 03, 2003 12.68 13.16 12.55 13.13 939,859 +0.48(+3.77%)
Sep 02, 2003 12.53 12.80 12.34 12.65 498,644 +0.28(+2.25%)
Aug 29, 2003 12.41 12.53 12.28 12.37 132,578 +0.04(+0.32%)
Aug 28, 2003 12.48 12.49 12.12 12.33 225,822 -0.10(-0.83%)
Aug 27, 2003 12.14 12.44 12.06 12.44 228,210 +0.11(+0.90%)
Aug 26, 2003 12.09 12.33 11.94 12.33 344,074 +0.07(+0.58%)
Aug 25, 2003 12.21 12.31 12.14 12.25 289,535 +0.00(+0.00%)
Aug 22, 2003 12.61 12.80 12.21 12.25 238,892 -0.26(-2.10%)
Aug 21, 2003 12.37 12.60 12.33 12.52 357,395 +0.18(+1.48%)
Aug 20, 2003 12.09 12.40 12.09 12.33 272,570 +0.28(+2.31%)
Aug 19, 2003 12.41 12.53 11.98 12.06 364,684 -0.27(-2.20%)
Aug 18, 2003 12.03 12.33 11.94 12.33 269,052 +0.33(+2.79%)
Aug 15, 2003 12.06 12.06 11.84 11.99 125,415 -0.03(-0.26%)
Aug 14, 2003 11.67 12.04 11.65 12.02 394,718 +0.44(+3.78%)
Aug 13, 2003 11.77 11.86 11.56 11.59 215,141 -0.27(-2.28%)
Aug 12, 2003 11.52 11.86 11.42 11.86 183,347 +0.28(+2.41%)
Aug 11, 2003 11.47 11.68 11.20 11.58 226,576 +0.05(+0.41%)
Aug 08, 2003 11.31 11.53 11.23 11.53 255,605 +0.29(+2.55%)
Aug 07, 2003 11.35 11.44 11.24 11.24 354,882 -0.12(-1.05%)
Aug 06, 2003 11.30 11.54 11.30 11.36 270,308 -0.18(-1.58%)
Aug 05, 2003 11.64 11.89 11.49 11.55 634,113 -0.35(-2.94%)
Aug 04, 2003 11.66 12.01 11.58 11.90 557,079 +0.10(+0.81%)
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.