Skip to main content

C S G Sys Intl (NQ: CSGS )

42.78 -0.44 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 9.176 9.240 9.112 9.216 202,942 +0.07(+0.78%)
Nov 26, 2003 9.391 9.391 9.089 9.144 314,326 -0.13(-1.37%)
Nov 25, 2003 9.192 9.383 9.120 9.272 539,762 +0.04(+0.43%)
Nov 24, 2003 9.144 9.391 9.120 9.232 416,612 +0.15(+1.67%)
Nov 21, 2003 9.136 9.208 8.993 9.081 445,082 -0.03(-0.35%)
Nov 20, 2003 9.033 9.295 8.961 9.112 508,532 +0.07(+0.79%)
Nov 19, 2003 8.953 9.216 8.953 9.041 472,124 +0.14(+1.61%)
Nov 18, 2003 9.033 9.248 8.898 8.898 850,613 -0.19(-2.10%)
Nov 17, 2003 9.272 9.272 8.977 9.089 652,383 -0.25(-2.73%)
Nov 14, 2003 9.144 9.494 9.136 9.343 758,093 -0.14(-1.43%)
Nov 13, 2003 9.375 9.518 9.303 9.478 774,576 +0.10(+1.10%)
Nov 12, 2003 9.264 9.407 9.216 9.375 770,460 +0.19(+2.08%)
Nov 11, 2003 9.208 9.272 9.065 9.184 661,319 -0.08(-0.86%)
Nov 10, 2003 9.582 9.622 9.264 9.264 1,396,075 -0.29(-3.08%)
Nov 07, 2003 9.582 9.813 9.518 9.558 964,678 +0.01(+0.08%)
Nov 06, 2003 9.550 9.685 9.463 9.550 1,457,214 +0.01(+0.08%)
Nov 05, 2003 9.490 9.550 9.216 9.542 1,042,640 +0.10(+1.01%)
Nov 04, 2003 9.272 9.486 9.152 9.447 1,379,463 +0.20(+2.15%)
Nov 03, 2003 9.184 9.351 9.152 9.248 600,464 +0.10(+1.13%)
Oct 31, 2003 9.112 9.351 9.081 9.144 1,058,741 +0.02(+0.17%)
Oct 30, 2003 8.794 9.353 8.890 9.128 3,202,827 +0.33(+3.80%)
Oct 29, 2003 7.990 8.890 7.919 8.794 7,988,360 +1.43(+19.46%)
Oct 28, 2003 7.182 7.393 7.147 7.362 848,077 +0.21(+2.89%)
Oct 27, 2003 7.178 7.282 7.043 7.155 1,001,079 -0.02(-0.33%)
Oct 24, 2003 7.163 7.210 7.155 7.178 1,106,502 +0.00(+0.00%)
Oct 23, 2003 7.083 7.282 7.003 7.178 991,655 -0.02(-0.33%)
Oct 22, 2003 7.362 7.362 7.171 7.202 920,158 -0.15(-2.06%)
Oct 21, 2003 7.186 7.362 7.186 7.354 1,115,639 +0.06(+0.87%)
Oct 20, 2003 7.258 7.346 7.194 7.290 991,014 +0.00(+0.00%)
Oct 17, 2003 7.409 7.417 7.091 7.290 1,075,359 +0.00(+0.00%)
Oct 16, 2003 7.330 7.385 7.275 7.290 1,265,252 -0.04(-0.54%)
Oct 15, 2003 7.385 7.441 7.314 7.330 2,943,624 -0.05(-0.65%)
Oct 14, 2003 7.290 7.393 7.250 7.377 2,358,053 +0.05(+0.65%)
Oct 13, 2003 7.441 7.449 7.234 7.330 1,672,847 -0.04(-0.54%)
Oct 10, 2003 7.155 7.409 7.123 7.369 3,230,589 +0.25(+3.46%)
Oct 09, 2003 7.441 7.481 6.916 7.123 10,509,065 -0.26(-3.56%)
Oct 08, 2003 9.144 9.240 7.290 7.385 34,179,292 -4.78(-39.27%)
Oct 06, 2003 12.48 12.48 12.10 12.16 432,949 -0.28(-2.24%)
Oct 03, 2003 12.09 12.60 12.08 12.44 500,359 +0.46(+3.85%)
Oct 02, 2003 12.16 12.24 11.94 11.98 403,752 -0.09(-0.72%)
Oct 01, 2003 11.75 12.16 11.70 12.06 755,659 +0.28(+2.36%)
Sep 30, 2003 11.89 12.18 11.75 11.79 423,377 -0.19(-1.59%)
Sep 29, 2003 11.60 12.22 11.60 11.98 466,903 +0.25(+2.10%)
Sep 26, 2003 11.69 11.99 11.64 11.73 484,591 -0.02(-0.14%)
Sep 25, 2003 11.98 12.26 11.65 11.75 396,395 -0.25(-2.06%)
Sep 24, 2003 12.71 12.77 11.94 11.99 430,168 -0.73(-5.75%)
Sep 23, 2003 12.55 12.86 12.53 12.73 229,726 +0.14(+1.14%)
Sep 22, 2003 12.90 12.91 12.45 12.58 211,470 -0.15(-1.19%)
Sep 19, 2003 12.69 13.12 12.65 12.73 582,459 -0.16(-1.23%)
Sep 18, 2003 12.81 12.89 12.69 12.89 383,111 +0.01(+0.06%)
Sep 17, 2003 13.16 13.16 12.74 12.88 541,464 -0.32(-2.41%)
Sep 16, 2003 13.08 13.26 13.08 13.20 425,616 +0.07(+0.55%)
Sep 15, 2003 13.13 13.37 13.01 13.13 333,609 -0.02(-0.18%)
Sep 12, 2003 13.26 13.33 12.97 13.16 245,023 -0.10(-0.72%)
Sep 11, 2003 12.85 13.76 12.73 13.25 700,642 +0.42(+3.29%)
Sep 10, 2003 13.16 13.17 12.77 12.83 289,505 -0.33(-2.48%)
Sep 09, 2003 13.29 13.48 12.98 13.16 579,638 -0.20(-1.49%)
Sep 08, 2003 13.11 13.51 13.11 13.35 678,652 +0.22(+1.70%)
Sep 05, 2003 13.34 13.47 12.77 13.13 277,316 -0.27(-2.02%)
Sep 04, 2003 13.06 13.49 13.04 13.40 514,926 +0.27(+2.06%)
Sep 03, 2003 12.69 13.16 12.55 13.13 939,760 +0.48(+3.77%)
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.