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 (%)
Feb 27, 2004 11.29 11.29 11.04 11.14 282,217 -0.15(-1.34%)
Feb 26, 2004 11.10 11.35 10.98 11.29 498,843 +0.15(+1.36%)
Feb 25, 2004 10.97 11.19 10.86 11.14 352,834 +0.10(+0.94%)
Feb 24, 2004 10.79 11.21 10.76 11.04 373,315 +0.28(+2.59%)
Feb 23, 2004 10.98 11.11 10.76 10.76 400,833 -0.18(-1.67%)
Feb 20, 2004 11.19 11.19 10.79 10.94 459,639 -0.01(-0.07%)
Feb 19, 2004 11.58 11.58 10.92 10.95 397,943 -0.39(-3.44%)
Feb 18, 2004 11.58 11.58 11.29 11.34 371,430 -0.21(-1.79%)
Feb 17, 2004 11.49 11.73 11.32 11.55 264,123 +0.16(+1.40%)
Feb 13, 2004 11.61 11.76 11.31 11.39 282,719 -0.17(-1.45%)
Feb 12, 2004 11.71 11.83 11.47 11.56 239,243 -0.26(-2.22%)
Feb 11, 2004 11.50 12.01 11.46 11.82 600,622 +0.26(+2.27%)
Feb 10, 2004 11.49 11.71 11.30 11.56 488,162 +0.18(+1.54%)
Feb 09, 2004 11.29 11.58 11.14 11.38 434,383 +0.06(+0.49%)
Feb 06, 2004 11.05 11.47 10.96 11.32 337,001 +0.30(+2.74%)
Feb 05, 2004 11.01 11.11 10.79 11.02 460,142 -0.04(-0.36%)
Feb 04, 2004 11.14 11.22 11.06 11.06 370,802 -0.13(-1.14%)
Feb 03, 2004 11.25 11.37 11.14 11.19 621,983 -0.14(-1.19%)
Feb 02, 2004 11.35 11.58 11.13 11.32 556,266 -0.08(-0.70%)
Jan 30, 2004 11.29 11.46 11.18 11.40 342,153 +0.14(+1.27%)
Jan 29, 2004 11.28 11.44 11.06 11.26 486,026 +0.08(+0.71%)
Jan 28, 2004 11.12 12.00 11.01 11.18 956,849 +0.28(+2.58%)
Jan 27, 2004 11.44 11.45 10.83 10.90 796,641 -0.52(-4.55%)
Jan 26, 2004 11.40 11.42 10.94 11.42 733,437 -0.02(-0.21%)
Jan 23, 2004 11.59 11.76 10.90 11.44 792,620 -0.18(-1.57%)
Jan 22, 2004 11.64 12.51 11.55 11.63 1,064,659 -0.06(-0.48%)
Jan 21, 2004 11.49 11.68 11.32 11.68 552,120 +0.02(+0.14%)
Jan 20, 2004 11.30 11.70 11.21 11.67 364,268 +0.39(+3.46%)
Jan 16, 2004 11.50 11.54 11.05 11.28 366,027 -0.14(-1.25%)
Jan 15, 2004 11.18 11.55 11.07 11.42 376,869 +0.23(+2.06%)
Jan 14, 2004 11.19 11.26 11.01 11.19 772,485 +0.09(+0.79%)
Jan 13, 2004 11.21 11.23 10.86 11.10 1,074,368 -0.01(-0.07%)
Jan 12, 2004 10.54 11.14 10.52 11.11 871,504 +0.59(+5.60%)
Jan 09, 2004 10.47 11.04 10.43 10.52 653,998 +0.02(+0.15%)
Jan 08, 2004 10.70 10.70 10.45 10.51 460,535 +0.01(+0.08%)
Jan 07, 2004 10.04 10.60 10.04 10.50 370,435 +0.17(+1.62%)
Jan 06, 2004 10.66 10.66 10.24 10.33 567,072 -0.30(-2.84%)
Jan 05, 2004 10.35 10.65 10.24 10.63 492,057 +0.41(+4.05%)
Jan 02, 2004 10.02 10.51 9.996 10.22 598,486 +0.28(+2.80%)
Dec 31, 2003 9.996 10.09 9.757 9.940 423,325 +0.04(+0.40%)
Dec 30, 2003 9.805 10.03 9.739 9.900 504,559 +0.09(+0.89%)
Dec 29, 2003 9.693 9.849 9.662 9.813 502,372 +0.14(+1.48%)
Dec 26, 2003 9.558 9.709 9.471 9.669 180,103 -0.17(-1.70%)
Dec 24, 2003 9.988 9.988 9.828 9.837 87,675 -0.22(-2.21%)
Dec 23, 2003 9.940 10.11 9.693 10.06 403,725 +0.28(+2.85%)
Dec 22, 2003 9.502 9.781 9.502 9.781 552,362 +0.14(+1.40%)
Dec 19, 2003 10.13 10.15 9.542 9.646 609,924 -0.29(-2.96%)
Dec 18, 2003 9.550 10.06 9.526 9.940 342,977 +0.41(+4.26%)
Dec 17, 2003 9.590 9.646 9.431 9.534 528,896 -0.06(-0.66%)
Dec 16, 2003 9.192 9.614 9.192 9.598 494,082 +0.36(+3.88%)
Dec 15, 2003 9.654 9.829 9.144 9.240 967,092 -0.31(-3.25%)
Dec 12, 2003 9.455 9.550 9.367 9.550 397,319 +0.18(+1.87%)
Dec 11, 2003 9.128 9.431 9.128 9.375 361,378 +0.23(+2.52%)
Dec 10, 2003 8.993 9.303 8.969 9.144 404,906 +0.15(+1.68%)
Dec 09, 2003 9.009 9.192 8.993 8.993 449,608 -0.12(-1.31%)
Dec 08, 2003 9.009 9.192 8.985 9.112 444,111 +0.04(+0.44%)
Dec 05, 2003 9.057 9.168 9.001 9.073 171,159 +0.02(+0.18%)
Dec 04, 2003 9.120 9.224 9.041 9.057 417,624 -0.04(-0.44%)
Dec 03, 2003 9.176 9.295 9.096 9.096 496,247 -0.10(-1.12%)
Dec 02, 2003 9.248 9.391 9.184 9.200 545,955 -0.13(-1.37%)
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.