Skip to main content

C S G Sys Intl (NQ: CSGS )

48.58 +0.27 (+0.55%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 56.49 57.86 56.49 57.62 221,174 +1.37(+2.44%)
Jan 30, 2023 56.50 57.16 56.18 56.25 110,998 -0.38(-0.67%)
Jan 27, 2023 57.38 57.53 56.60 56.62 72,375 -0.76(-1.33%)
Jan 26, 2023 57.16 57.39 56.61 57.39 89,240 +0.57(+1.00%)
Jan 25, 2023 55.89 56.85 55.63 56.82 111,347 +0.60(+1.06%)
Jan 24, 2023 56.25 56.33 55.62 56.22 84,299 -0.17(-0.31%)
Jan 23, 2023 55.90 56.79 55.90 56.39 92,619 +0.44(+0.79%)
Jan 20, 2023 55.44 56.08 54.93 55.95 110,384 +0.92(+1.67%)
Jan 19, 2023 55.75 56.51 54.97 55.03 143,658 -1.09(-1.94%)
Jan 18, 2023 56.20 56.78 55.95 56.12 92,693 -0.14(-0.26%)
Jan 17, 2023 56.55 56.55 55.98 56.27 78,567 -0.12(-0.21%)
Jan 13, 2023 56.06 56.66 56.04 56.38 117,232 +0.18(+0.33%)
Jan 12, 2023 55.69 56.30 55.13 56.20 106,577 +0.74(+1.34%)
Jan 11, 2023 55.31 55.67 55.10 55.46 99,202 +0.43(+0.79%)
Jan 10, 2023 55.67 56.09 55.01 55.02 109,187 -0.53(-0.96%)
Jan 09, 2023 57.29 57.29 55.55 55.55 87,526 -1.51(-2.64%)
Jan 06, 2023 56.98 57.52 56.72 57.06 161,011 +0.43(+0.77%)
Jan 05, 2023 56.57 56.87 55.90 56.62 111,447 -0.18(-0.32%)
Jan 04, 2023 56.26 57.45 56.15 56.81 148,852 +0.55(+0.98%)
Jan 03, 2023 55.68 56.66 55.22 56.26 268,481 +1.02(+1.85%)
Dec 30, 2022 55.17 55.48 54.68 55.23 134,601 +0.00(+0.00%)
Dec 29, 2022 54.43 55.69 54.12 55.23 274,874 +0.97(+1.78%)
Dec 28, 2022 55.32 55.70 54.21 54.27 71,621 -1.09(-1.97%)
Dec 27, 2022 54.77 55.44 54.23 55.36 65,570 +0.49(+0.90%)
Dec 23, 2022 54.02 55.12 53.94 54.87 93,816 +0.77(+1.43%)
Dec 22, 2022 53.99 54.18 53.25 54.09 151,703 -0.17(-0.32%)
Dec 21, 2022 53.70 54.47 53.57 54.27 132,932 +0.71(+1.33%)
Dec 20, 2022 53.69 54.13 53.50 53.55 138,345 -0.22(-0.41%)
Dec 19, 2022 53.08 53.98 52.88 53.78 217,249 +0.44(+0.83%)
Dec 16, 2022 53.80 54.19 52.97 53.33 1,229,034 -0.78(-1.45%)
Dec 15, 2022 54.32 55.14 53.74 54.11 239,295 -0.56(-1.03%)
Dec 14, 2022 55.63 55.99 54.19 54.68 216,884 -1.04(-1.86%)
Dec 13, 2022 57.22 57.81 55.62 55.72 279,016 -0.29(-0.51%)
Dec 12, 2022 54.34 56.00 53.50 56.00 248,140 +1.68(+3.10%)
Dec 09, 2022 55.07 55.08 54.23 54.32 230,825 -1.04(-1.87%)
Dec 08, 2022 55.04 55.63 54.60 55.36 215,029 +0.26(+0.47%)
Dec 07, 2022 55.45 56.07 54.83 55.10 200,102 -0.41(-0.74%)
Dec 06, 2022 56.19 56.25 55.28 55.51 182,921 -0.94(-1.67%)
Dec 05, 2022 58.54 58.64 56.23 56.46 177,809 -2.66(-4.50%)
Dec 02, 2022 58.88 59.73 58.76 59.12 148,077 -0.40(-0.68%)
Dec 01, 2022 59.59 59.88 58.93 59.52 217,665 +0.09(+0.15%)
Nov 30, 2022 57.88 59.66 57.62 59.44 298,736 +1.29(+2.21%)
Nov 29, 2022 58.39 58.72 58.01 58.15 92,818 -0.36(-0.61%)
Nov 28, 2022 58.44 60.38 58.29 58.50 125,082 -0.18(-0.31%)
Nov 25, 2022 58.57 59.28 58.52 58.69 66,526 -0.24(-0.41%)
Nov 23, 2022 58.81 59.67 58.42 58.93 351,669 -0.20(-0.34%)
Nov 22, 2022 57.93 59.22 57.24 59.13 115,519 +2.06(+3.60%)
Nov 21, 2022 57.12 57.86 56.93 57.07 97,695 -0.10(-0.17%)
Nov 18, 2022 58.04 58.43 55.99 57.17 172,038 -0.22(-0.39%)
Nov 17, 2022 57.36 57.78 56.30 57.39 149,730 -0.63(-1.09%)
Nov 16, 2022 57.70 58.34 57.58 58.02 156,472 +0.26(+0.45%)
Nov 15, 2022 58.46 58.82 57.18 57.76 121,515 -0.17(-0.30%)
Nov 14, 2022 56.89 58.67 56.64 57.94 129,108 +0.65(+1.14%)
Nov 11, 2022 57.28 57.57 56.76 57.28 149,163 +0.21(+0.37%)
Nov 10, 2022 56.26 57.48 55.97 57.07 144,088 +2.42(+4.43%)
Nov 09, 2022 55.76 55.90 54.48 54.65 130,295 -1.06(-1.90%)
Nov 08, 2022 56.74 56.90 55.40 55.71 216,406 -0.89(-1.58%)
Nov 07, 2022 55.51 56.96 54.58 56.60 158,225 +0.88(+1.59%)
Nov 04, 2022 55.90 56.34 54.38 55.72 168,625 -0.07(-0.12%)
Nov 03, 2022 58.63 59.29 55.55 55.78 190,945 -2.83(-4.82%)
Nov 02, 2022 60.42 58.61 58.61 206,874 -2.26(-3.71%)
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.