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 )

42.03 -1.52 (-3.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2008 13.85 14.48 13.83 14.12 647,504 +0.08(+0.57%)
Jul 30, 2008 14.16 14.32 13.73 14.04 614,205 -0.03(-0.23%)
Jul 29, 2008 14.07 14.26 13.65 14.07 710,505 +0.20(+1.43%)
Jul 28, 2008 14.08 14.32 13.66 13.87 663,579 -0.21(-1.53%)
Jul 25, 2008 13.58 14.49 13.41 14.08 1,330,627 +0.95(+7.21%)
Jul 24, 2008 13.50 13.64 13.04 13.14 989,959 -0.34(-2.54%)
Jul 23, 2008 12.52 13.53 12.33 13.48 1,639,496 +1.14(+9.22%)
Jul 22, 2008 11.97 12.49 11.76 12.34 910,677 +0.21(+1.70%)
Jul 21, 2008 11.86 12.15 11.74 12.14 685,094 +0.25(+2.08%)
Jul 18, 2008 11.83 12.10 11.56 11.89 568,764 +0.00(+0.00%)
Jul 17, 2008 11.81 12.18 11.54 11.89 747,826 +0.18(+1.49%)
Jul 16, 2008 11.78 12.05 11.35 11.71 1,534,322 -0.57(-4.66%)
Jul 15, 2008 10.99 12.56 10.74 12.29 2,400,591 +2.13(+21.00%)
Jul 14, 2008 9.374 10.66 9.374 10.15 2,168,835 +1.00(+10.96%)
Jul 11, 2008 9.056 9.223 8.905 9.151 382,856 +0.00(+0.00%)
Jul 10, 2008 9.095 9.350 9.016 9.151 228,212 +0.04(+0.44%)
Jul 09, 2008 9.382 9.382 8.952 9.111 262,850 -0.25(-2.64%)
Jul 08, 2008 9.040 9.374 8.857 9.358 361,775 +0.32(+3.52%)
Jul 07, 2008 9.111 9.191 8.769 9.040 520,910 -0.02(-0.26%)
Jul 04, 2008 8.912 9.191 8.753 9.064 223,100 +0.00(+0.00%)
Jul 03, 2008 8.912 9.191 8.753 9.064 223,100 +0.18(+2.06%)
Jul 02, 2008 8.817 9.048 8.769 8.881 504,676 +0.06(+0.72%)
Jul 01, 2008 8.698 9.000 8.658 8.817 505,570 +0.05(+0.54%)
Jun 30, 2008 8.650 8.960 8.650 8.769 517,997 -0.09(-0.99%)
Jun 27, 2008 8.992 9.143 8.852 8.857 800,283 -0.12(-1.33%)
Jun 26, 2008 9.032 9.032 8.753 8.976 472,317 -0.07(-0.79%)
Jun 25, 2008 8.905 9.247 8.905 9.048 518,121 +0.17(+1.88%)
Jun 24, 2008 8.853 9.016 8.785 8.881 490,176 -0.09(-0.98%)
Jun 23, 2008 9.183 9.342 8.912 8.968 675,881 -0.22(-2.42%)
Jun 20, 2008 9.541 9.581 9.190 9.191 4,742,372 -0.41(-4.31%)
Jun 19, 2008 9.557 9.772 9.350 9.605 301,344 +0.04(+0.42%)
Jun 18, 2008 9.470 9.629 9.302 9.565 355,523 +0.03(+0.33%)
Jun 17, 2008 9.756 9.756 9.462 9.533 286,743 -0.16(-1.64%)
Jun 16, 2008 9.533 9.700 9.390 9.692 377,374 +0.14(+1.42%)
Jun 13, 2008 9.501 9.557 9.279 9.557 389,954 +0.10(+1.09%)
Jun 12, 2008 9.509 9.796 9.446 9.454 194,227 +0.03(+0.34%)
Jun 11, 2008 9.764 9.764 9.422 9.422 272,641 -0.33(-3.43%)
Jun 10, 2008 9.660 9.851 9.557 9.756 395,175 +0.02(+0.16%)
Jun 09, 2008 9.812 9.907 9.589 9.740 319,313 -0.06(-0.65%)
Jun 06, 2008 10.22 10.27 9.796 9.804 509,536 -0.53(-5.08%)
Jun 05, 2008 10.31 10.51 10.25 10.33 388,005 +0.03(+0.31%)
Jun 04, 2008 10.25 10.46 10.17 10.30 382,765 -0.01(-0.08%)
Jun 03, 2008 10.42 10.63 10.15 10.31 460,488 -0.08(-0.77%)
Jun 02, 2008 10.56 10.73 10.19 10.38 279,375 -0.18(-1.73%)
May 30, 2008 10.84 10.84 10.51 10.57 564,372 -0.27(-2.50%)
May 29, 2008 10.61 10.98 10.61 10.84 406,720 +0.21(+1.95%)
May 28, 2008 10.87 10.87 10.53 10.63 324,607 -0.09(-0.82%)
May 27, 2008 10.25 10.73 10.07 10.72 478,104 +0.52(+5.07%)
May 26, 2008 10.27 10.27 10.02 10.20 360,029 +0.00(+0.00%)
May 23, 2008 10.27 10.27 10.02 10.20 360,029 -0.13(-1.23%)
May 22, 2008 10.23 10.50 10.13 10.33 270,165 +0.16(+1.56%)
May 21, 2008 10.20 10.50 10.07 10.17 594,488 +0.00(+0.00%)
May 20, 2008 9.979 10.27 9.979 10.17 432,005 +0.15(+1.51%)
May 19, 2008 10.19 10.27 9.931 10.02 381,196 -0.18(-1.72%)
May 16, 2008 10.22 10.34 9.987 10.19 365,933 +0.02(+0.16%)
May 15, 2008 10.09 10.23 9.955 10.18 213,810 +0.06(+0.63%)
May 14, 2008 10.16 10.28 10.07 10.11 255,637 -0.02(-0.23%)
May 13, 2008 10.06 10.19 9.983 10.14 375,421 +0.10(+1.03%)
May 12, 2008 9.923 10.13 9.915 10.03 282,625 +0.16(+1.61%)
May 09, 2008 9.859 10.11 9.772 9.875 218,206 -0.11(-1.12%)
May 08, 2008 9.963 10.05 9.778 9.987 299,105 +0.04(+0.40%)
May 07, 2008 10.13 10.34 9.899 9.947 295,738 -0.19(-1.88%)
May 06, 2008 10.01 10.27 9.859 10.14 405,382 +0.06(+0.63%)
May 05, 2008 10.02 10.10 9.838 10.07 585,677 +0.07(+0.72%)
May 02, 2008 10.45 10.45 9.828 10.00 744,078 -0.39(-3.75%)
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.