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 )

41.70 -0.34 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 31, 2003 7.361 7.997 6.485 6.899 2,977,513 -1.28(-15.66%)
Mar 28, 2003 8.069 8.236 8.013 8.180 235,011 +0.06(+0.69%)
Mar 27, 2003 8.005 8.157 7.926 8.125 261,842 +0.12(+1.49%)
Mar 26, 2003 8.125 8.284 7.830 8.005 237,678 -0.14(-1.76%)
Mar 25, 2003 7.934 8.149 7.703 8.149 297,719 +0.31(+3.96%)
Mar 24, 2003 8.101 8.101 7.806 7.838 230,449 -0.32(-3.90%)
Mar 21, 2003 8.284 8.332 8.013 8.157 663,173 -0.11(-1.35%)
Mar 20, 2003 7.814 8.300 7.798 8.268 316,781 +0.41(+5.27%)
Mar 19, 2003 7.926 7.957 7.767 7.854 394,389 -0.06(-0.70%)
Mar 18, 2003 7.528 7.918 7.528 7.910 348,854 +0.28(+3.65%)
Mar 17, 2003 7.162 7.631 7.130 7.631 338,765 +0.34(+4.69%)
Mar 14, 2003 7.114 7.321 7.090 7.289 356,167 +0.13(+1.78%)
Mar 13, 2003 7.162 7.265 7.003 7.162 519,756 +0.07(+1.01%)
Mar 12, 2003 7.074 7.218 7.011 7.090 302,140 -0.02(-0.34%)
Mar 11, 2003 7.321 7.329 7.114 7.114 415,579 -0.14(-1.97%)
Mar 10, 2003 7.440 7.456 7.241 7.257 622,426 -0.20(-2.67%)
Mar 07, 2003 7.082 7.520 7.082 7.456 477,532 +0.22(+3.08%)
Mar 06, 2003 7.202 7.265 7.194 7.233 230,346 -0.02(-0.22%)
Mar 05, 2003 7.241 7.305 7.170 7.249 435,685 +0.01(+0.11%)
Mar 04, 2003 7.361 7.409 7.194 7.241 277,597 -0.13(-1.74%)
Mar 03, 2003 7.655 7.814 7.370 7.370 450,263 -0.31(-4.03%)
Feb 28, 2003 7.241 7.679 7.233 7.679 353,248 +0.44(+6.04%)
Feb 27, 2003 7.233 7.401 7.194 7.241 310,647 +0.02(+0.22%)
Feb 26, 2003 7.337 7.377 7.178 7.225 389,440 -0.23(-3.09%)
Feb 25, 2003 7.393 7.512 7.186 7.456 323,465 +0.10(+1.30%)
Feb 24, 2003 7.751 7.782 7.361 7.361 366,946 -0.37(-4.84%)
Feb 21, 2003 7.671 7.790 7.480 7.735 330,628 +0.08(+1.04%)
Feb 20, 2003 7.472 7.663 7.401 7.655 309,516 +0.07(+0.94%)
Feb 19, 2003 7.631 7.639 7.409 7.584 351,237 -0.04(-0.52%)
Feb 18, 2003 7.560 7.846 7.528 7.623 220,167 -0.01(-0.10%)
Feb 14, 2003 7.257 7.663 7.257 7.631 449,886 +0.25(+3.45%)
Feb 13, 2003 7.615 7.735 7.154 7.377 587,616 -0.18(-2.32%)
Feb 12, 2003 7.934 7.958 7.106 7.552 902,034 +0.06(+0.85%)
Feb 11, 2003 7.480 7.552 7.416 7.488 814,696 +0.04(+0.53%)
Feb 10, 2003 7.520 7.719 7.393 7.448 1,227,259 -0.25(-3.21%)
Feb 07, 2003 7.679 8.029 7.520 7.695 9,358,385 +0.03(+0.42%)
Feb 06, 2003 7.798 7.958 7.544 7.663 2,097,248 -0.16(-2.02%)
Feb 05, 2003 8.029 8.157 7.759 7.822 604,832 -0.26(-3.16%)
Feb 04, 2003 8.355 8.355 7.966 8.077 547,529 -0.28(-3.33%)
Feb 03, 2003 8.276 8.395 8.093 8.355 816,455 +0.12(+1.45%)
Jan 31, 2003 8.260 8.395 8.101 8.236 1,176,615 -0.10(-1.24%)
Jan 30, 2003 8.324 8.747 8.260 8.340 1,864,564 +0.03(+0.38%)
Jan 29, 2003 9.708 10.41 8.021 8.308 4,640,864 -2.86(-25.64%)
Jan 27, 2003 11.01 11.35 11.00 11.17 305,243 +0.15(+1.37%)
Jan 24, 2003 11.08 11.12 10.66 11.02 723,336 +0.01(+0.07%)
Jan 23, 2003 10.89 11.14 10.65 11.01 724,844 +0.11(+1.02%)
Jan 22, 2003 11.86 11.89 10.87 10.90 977,057 -0.95(-8.05%)
Jan 21, 2003 12.07 12.07 11.86 11.86 479,669 -0.12(-1.00%)
Jan 17, 2003 12.04 12.10 11.80 11.98 447,121 -0.25(-2.02%)
Jan 16, 2003 11.97 12.48 11.87 12.22 781,520 +0.28(+2.33%)
Jan 15, 2003 11.94 12.01 11.67 11.94 333,895 -0.01(-0.07%)
Jan 14, 2003 12.14 12.26 11.91 11.95 314,543 -0.08(-0.66%)
Jan 13, 2003 12.22 12.28 11.98 12.03 363,553 +0.01(+0.07%)
Jan 10, 2003 11.66 12.37 11.55 12.02 588,119 +0.40(+3.42%)
Jan 09, 2003 11.29 11.79 11.22 11.63 535,967 +0.63(+5.72%)
Jan 08, 2003 11.01 11.27 10.93 11.00 375,114 -0.02(-0.22%)
Jan 07, 2003 11.10 11.12 10.66 11.02 441,843 -0.07(-0.65%)
Jan 06, 2003 10.90 11.14 10.87 11.09 326,858 +0.31(+2.88%)
Jan 03, 2003 10.94 10.99 10.76 10.78 358,652 -0.08(-0.73%)
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.