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 )

47.24 -1.10 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2002 10.69 11.25 10.43 10.86 514,549 +0.41(+3.88%)
Dec 30, 2002 10.39 10.58 10.20 10.46 347,305 -0.06(-0.60%)
Dec 27, 2002 10.73 10.74 10.49 10.52 256,332 -0.09(-0.83%)
Dec 26, 2002 10.56 10.78 10.56 10.61 229,442 -0.02(-0.23%)
Dec 24, 2002 10.74 10.82 10.58 10.63 146,511 -0.07(-0.66%)
Dec 23, 2002 10.63 10.78 10.43 10.70 411,011 +0.00(+0.00%)
Dec 20, 2002 10.63 10.78 10.53 10.70 364,519 +0.10(+0.90%)
Dec 19, 2002 10.68 10.98 10.43 10.61 592,580 -0.06(-0.60%)
Dec 18, 2002 10.90 10.90 10.56 10.67 454,738 -0.22(-2.05%)
Dec 17, 2002 11.18 11.18 10.85 10.90 377,336 -0.33(-2.91%)
Dec 16, 2002 10.78 11.26 10.78 11.22 316,771 +0.36(+3.30%)
Dec 13, 2002 11.14 11.22 10.78 10.86 275,557 -0.28(-2.50%)
Dec 12, 2002 11.05 11.42 11.05 11.14 383,367 +0.06(+0.58%)
Dec 11, 2002 10.91 11.12 10.81 11.08 389,147 +0.02(+0.14%)
Dec 10, 2002 10.75 11.14 10.54 11.06 606,025 +0.30(+2.81%)
Dec 09, 2002 10.82 11.21 10.59 10.76 974,817 -0.56(-4.92%)
Dec 06, 2002 11.34 11.48 11.14 11.32 470,445 -0.10(-0.91%)
Dec 05, 2002 11.76 11.82 11.36 11.42 438,404 -0.18(-1.58%)
Dec 04, 2002 11.84 11.92 11.54 11.60 502,110 -0.18(-1.49%)
Dec 03, 2002 11.36 12.03 11.16 11.78 873,164 +0.42(+3.72%)
Dec 02, 2002 11.25 11.47 11.15 11.36 651,763 +0.14(+1.21%)
Nov 29, 2002 11.68 11.76 11.19 11.22 374,069 -0.27(-2.35%)
Nov 27, 2002 11.30 11.62 11.25 11.49 774,023 +0.03(+0.28%)
Nov 26, 2002 11.77 11.85 11.13 11.46 1,291,338 -0.40(-3.36%)
Nov 25, 2002 11.44 12.07 11.34 11.86 988,011 +0.08(+0.68%)
Nov 22, 2002 12.81 12.88 10.73 11.78 3,163,319 -1.87(-13.71%)
Nov 21, 2002 13.27 13.88 13.27 13.65 732,181 +0.37(+2.82%)
Nov 20, 2002 12.57 13.27 12.50 13.27 561,921 +0.80(+6.38%)
Nov 19, 2002 12.61 12.80 12.39 12.48 333,106 -0.18(-1.38%)
Nov 18, 2002 12.73 12.91 12.38 12.65 485,649 -0.10(-0.81%)
Nov 15, 2002 12.42 12.76 12.23 12.76 524,727 +0.37(+3.02%)
Nov 14, 2002 11.71 12.51 11.70 12.38 555,638 +0.64(+5.49%)
Nov 13, 2002 11.58 11.86 11.21 11.74 459,513 +0.22(+1.94%)
Nov 12, 2002 11.18 11.60 11.12 11.52 504,246 +0.37(+3.36%)
Nov 11, 2002 11.42 11.43 11.10 11.14 379,221 -0.28(-2.44%)
Nov 08, 2002 11.49 11.63 11.29 11.42 593,837 -0.14(-1.24%)
Nov 07, 2002 11.49 11.60 11.23 11.56 530,884 +0.05(+0.48%)
Nov 06, 2002 11.55 11.72 11.42 11.51 674,380 -0.10(-0.88%)
Nov 05, 2002 11.33 11.61 10.90 11.61 1,048,450 +0.04(+0.34%)
Nov 04, 2002 10.49 12.34 10.48 11.57 1,856,651 +1.15(+11.00%)
Nov 01, 2002 10.35 10.43 9.972 10.43 438,404 +0.18(+1.72%)
Oct 31, 2002 9.789 10.35 9.622 10.25 787,217 +0.44(+4.45%)
Oct 30, 2002 9.614 9.860 9.240 9.813 498,694 +0.30(+3.18%)
Oct 29, 2002 9.654 9.654 8.794 9.510 919,781 +0.15(+1.62%)
Oct 28, 2002 9.590 9.749 9.089 9.359 716,097 -0.18(-1.84%)
Oct 25, 2002 9.073 9.566 8.969 9.534 780,352 +0.49(+5.37%)
Oct 24, 2002 9.407 9.662 9.017 9.049 448,204 -0.25(-2.65%)
Oct 23, 2002 9.152 9.383 8.913 9.295 380,226 +0.08(+0.86%)
Oct 22, 2002 9.423 9.498 9.096 9.216 451,974 -0.34(-3.58%)
Oct 21, 2002 9.033 9.439 8.905 9.558 417,796 +0.46(+5.07%)
Oct 18, 2002 9.112 9.112 8.778 9.096 570,716 +0.02(+0.18%)
Oct 17, 2002 8.905 9.112 8.722 9.081 448,416 +0.45(+5.26%)
Oct 16, 2002 8.827 8.905 8.563 8.627 559,248 -0.32(-3.56%)
Oct 15, 2002 8.683 9.152 8.675 8.945 918,776 +0.50(+5.94%)
Oct 14, 2002 8.157 8.508 7.863 8.444 30,119,074 +0.26(+3.21%)
Oct 11, 2002 7.974 8.364 7.903 8.181 533,774 +0.31(+3.94%)
Oct 10, 2002 7.083 7.871 7.043 7.871 700,014 +0.72(+10.13%)
Oct 09, 2002 7.449 7.537 6.980 7.147 450,215 -0.33(-4.37%)
Oct 08, 2002 7.377 7.537 7.290 7.473 648,119 +0.09(+1.19%)
Oct 07, 2002 7.958 8.006 7.376 7.385 806,693 -0.57(-7.20%)
Oct 04, 2002 8.341 8.460 7.902 7.958 1,231,214 -0.41(-4.85%)
Oct 03, 2002 8.062 8.468 8.014 8.364 520,554 +0.24(+2.94%)
Oct 02, 2002 8.754 8.850 8.102 8.126 956,982 -0.64(-7.35%)
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.