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, 2003 11.84 12.14 11.79 12.00 873,005 +0.18(+1.48%)
Jul 30, 2003 10.81 12.57 10.78 11.82 1,712,331 +1.31(+12.49%)
Jul 29, 2003 10.58 10.59 10.23 10.51 410,678 +0.02(+0.23%)
Jul 28, 2003 10.48 10.62 10.31 10.49 665,529 +0.19(+1.85%)
Jul 25, 2003 10.28 10.37 9.971 10.30 525,034 -0.02(-0.15%)
Jul 24, 2003 10.62 10.96 10.29 10.31 586,108 -0.15(-1.44%)
Jul 23, 2003 10.53 10.62 10.28 10.46 292,300 -0.02(-0.15%)
Jul 22, 2003 10.42 10.50 10.23 10.48 681,992 +0.10(+1.00%)
Jul 21, 2003 10.85 10.85 10.38 10.38 493,115 -0.53(-4.89%)
Jul 18, 2003 10.52 10.96 10.50 10.91 556,451 +0.35(+3.32%)
Jul 17, 2003 11.15 11.18 10.56 10.56 421,359 -0.64(-5.75%)
Jul 16, 2003 11.13 11.20 10.78 11.20 268,172 +0.06(+0.57%)
Jul 15, 2003 11.02 11.28 11.02 11.14 388,058 -0.01(-0.07%)
Jul 14, 2003 11.39 11.46 11.07 11.15 620,918 -0.07(-0.64%)
Jul 11, 2003 10.98 11.41 10.98 11.22 455,164 +0.25(+2.25%)
Jul 10, 2003 11.22 11.26 10.95 10.97 676,839 -0.31(-2.75%)
Jul 09, 2003 11.28 11.40 11.22 11.28 518,248 +0.01(+0.07%)
Jul 08, 2003 11.30 11.46 11.23 11.28 502,289 -0.18(-1.60%)
Jul 07, 2003 11.09 11.58 11.08 11.46 381,020 +0.37(+3.37%)
Jul 03, 2003 11.42 11.42 11.08 11.08 174,173 -0.21(-1.83%)
Jul 02, 2003 11.41 11.51 11.11 11.29 381,649 +0.03(+0.28%)
Jul 01, 2003 11.20 11.34 10.94 11.26 369,459 -0.03(-0.28%)
Jun 30, 2003 11.40 11.64 11.23 11.29 1,744,753 -0.01(-0.07%)
Jun 27, 2003 11.10 11.44 11.05 11.30 533,146 +0.20(+1.79%)
Jun 26, 2003 11.07 11.14 10.92 11.10 417,338 +0.03(+0.29%)
Jun 25, 2003 10.90 11.16 10.80 11.07 451,017 +0.29(+2.73%)
Jun 24, 2003 11.05 11.10 10.77 10.77 408,164 -0.33(-2.94%)
Jun 23, 2003 11.40 11.50 11.01 11.10 556,577 -0.23(-2.04%)
Jun 20, 2003 11.08 11.47 10.91 11.33 1,161,661 +0.21(+1.93%)
Jun 19, 2003 11.17 11.27 10.98 11.12 434,554 -0.02(-0.21%)
Jun 18, 2003 11.12 11.23 10.95 11.14 185,609 -0.02(-0.14%)
Jun 17, 2003 11.33 11.33 10.95 11.16 217,026 +0.06(+0.50%)
Jun 16, 2003 10.65 11.20 10.60 11.10 332,010 +0.46(+4.34%)
Jun 13, 2003 10.67 10.78 10.55 10.64 153,187 -0.14(-1.25%)
Jun 12, 2003 10.78 10.90 10.62 10.77 202,825 +0.02(+0.22%)
Jun 11, 2003 10.62 10.77 10.50 10.75 418,720 +0.10(+0.90%)
Jun 10, 2003 10.11 10.66 10.11 10.66 266,036 +0.47(+4.61%)
Jun 09, 2003 10.78 10.81 9.987 10.19 1,278,061 -0.60(-5.53%)
Jun 06, 2003 11.37 11.48 10.60 10.78 564,242 -0.45(-3.97%)
Jun 05, 2003 10.81 11.37 10.38 11.23 505,682 +0.58(+5.46%)
Jun 04, 2003 10.15 10.80 10.15 10.65 444,482 +0.31(+3.00%)
Jun 03, 2003 10.38 10.42 10.21 10.34 187,368 -0.06(-0.54%)
Jun 02, 2003 10.57 10.73 10.39 10.39 681,615 -0.11(-1.06%)
May 30, 2003 10.29 10.54 10.23 10.50 939,357 +0.25(+2.41%)
May 29, 2003 10.15 10.30 10.03 10.26 328,617 +0.22(+2.22%)
May 28, 2003 10.15 10.24 9.915 10.03 502,289 -0.10(-0.94%)
May 27, 2003 10.19 10.43 10.13 10.13 351,614 -0.06(-0.55%)
May 23, 2003 9.883 10.38 9.883 10.19 248,945 +0.29(+2.98%)
May 22, 2003 9.995 10.02 9.700 9.891 527,171 -0.13(-1.27%)
May 21, 2003 9.645 10.03 9.645 10.02 239,771 +0.34(+3.54%)
May 20, 2003 9.907 10.15 9.549 9.676 327,738 -0.28(-2.80%)
May 19, 2003 9.947 10.03 9.676 9.955 387,932 -0.16(-1.57%)
May 16, 2003 10.23 10.27 9.907 10.11 365,563 -0.10(-0.94%)
May 15, 2003 10.19 10.36 10.03 10.21 479,920 +0.02(+0.23%)
May 14, 2003 9.748 10.19 9.748 10.19 532,449 +0.44(+4.49%)
May 13, 2003 9.581 9.828 9.509 9.748 295,567 +0.04(+0.41%)
May 12, 2003 9.318 9.740 9.318 9.708 220,670 +0.39(+4.18%)
May 09, 2003 9.334 9.406 9.199 9.318 420,480 -0.02(-0.17%)
May 08, 2003 9.159 9.342 8.952 9.334 386,927 +0.18(+2.00%)
May 07, 2003 9.151 9.302 9.048 9.151 548,283 -0.06(-0.60%)
May 06, 2003 9.032 9.382 9.032 9.207 429,905 +0.16(+1.76%)
May 05, 2003 9.080 9.231 8.952 9.048 390,697 +0.04(+0.44%)
May 02, 2003 8.674 9.263 8.642 9.008 642,281 +0.37(+4.24%)
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.