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, 2008 13.86 14.48 13.83 14.12 647,435 +0.08(+0.57%)
Jul 30, 2008 14.16 14.32 13.73 14.04 614,140 -0.03(-0.23%)
Jul 29, 2008 14.07 14.26 13.65 14.07 710,430 +0.20(+1.43%)
Jul 28, 2008 14.08 14.33 13.66 13.87 663,509 -0.21(-1.53%)
Jul 25, 2008 13.58 14.49 13.41 14.09 1,330,486 +0.95(+7.21%)
Jul 24, 2008 13.51 13.64 13.04 13.14 989,854 -0.34(-2.54%)
Jul 23, 2008 12.52 13.53 12.34 13.48 1,639,323 +1.14(+9.22%)
Jul 22, 2008 11.97 12.49 11.76 12.34 910,581 +0.21(+1.70%)
Jul 21, 2008 11.87 12.15 11.74 12.14 685,022 +0.25(+2.07%)
Jul 18, 2008 11.83 12.10 11.56 11.89 568,703 +0.00(+0.00%)
Jul 17, 2008 11.81 12.18 11.54 11.89 747,747 +0.18(+1.49%)
Jul 16, 2008 11.78 12.05 11.35 11.71 1,534,160 -0.57(-4.66%)
Jul 15, 2008 10.99 12.56 10.74 12.29 2,400,336 +2.13(+21.00%)
Jul 14, 2008 9.375 10.66 9.375 10.15 2,168,606 +1.00(+10.96%)
Jul 11, 2008 9.057 9.224 8.905 9.152 382,816 +0.00(+0.00%)
Jul 10, 2008 9.096 9.351 9.017 9.152 228,188 +0.04(+0.44%)
Jul 09, 2008 9.383 9.383 8.953 9.112 262,822 -0.25(-2.64%)
Jul 08, 2008 9.041 9.375 8.858 9.359 361,736 +0.32(+3.52%)
Jul 07, 2008 9.112 9.192 8.770 9.041 520,855 -0.02(-0.26%)
Jul 04, 2008 8.913 9.192 8.754 9.065 223,077 +0.00(+0.00%)
Jul 03, 2008 8.913 9.192 8.754 9.065 223,077 +0.18(+2.06%)
Jul 02, 2008 8.818 9.049 8.770 8.882 504,623 +0.06(+0.72%)
Jul 01, 2008 8.699 9.001 8.659 8.818 505,516 +0.05(+0.54%)
Jun 30, 2008 8.651 8.961 8.651 8.770 517,942 -0.09(-0.99%)
Jun 27, 2008 8.993 9.144 8.853 8.858 800,198 -0.12(-1.33%)
Jun 26, 2008 9.033 9.033 8.754 8.977 472,267 -0.07(-0.79%)
Jun 25, 2008 8.905 9.248 8.905 9.049 518,066 +0.17(+1.88%)
Jun 24, 2008 8.854 9.017 8.786 8.882 490,124 -0.09(-0.98%)
Jun 23, 2008 9.184 9.343 8.913 8.969 675,809 -0.22(-2.42%)
Jun 20, 2008 9.542 9.582 9.191 9.192 4,741,870 -0.41(-4.31%)
Jun 19, 2008 9.558 9.773 9.351 9.606 301,312 +0.04(+0.42%)
Jun 18, 2008 9.471 9.630 9.303 9.566 355,485 +0.03(+0.33%)
Jun 17, 2008 9.757 9.757 9.463 9.534 286,712 -0.16(-1.64%)
Jun 16, 2008 9.534 9.701 9.391 9.693 377,334 +0.14(+1.42%)
Jun 13, 2008 9.502 9.558 9.280 9.558 389,913 +0.10(+1.09%)
Jun 12, 2008 9.510 9.797 9.447 9.455 194,207 +0.03(+0.34%)
Jun 11, 2008 9.765 9.765 9.423 9.423 272,612 -0.33(-3.43%)
Jun 10, 2008 9.662 9.853 9.558 9.757 395,134 +0.02(+0.16%)
Jun 09, 2008 9.813 9.908 9.590 9.741 319,279 -0.06(-0.65%)
Jun 06, 2008 10.22 10.27 9.797 9.805 509,482 -0.53(-5.08%)
Jun 05, 2008 10.31 10.51 10.25 10.33 387,964 +0.03(+0.31%)
Jun 04, 2008 10.25 10.46 10.17 10.30 382,724 -0.01(-0.08%)
Jun 03, 2008 10.43 10.63 10.15 10.31 460,439 -0.08(-0.77%)
Jun 02, 2008 10.56 10.73 10.19 10.39 279,345 -0.18(-1.73%)
May 30, 2008 10.84 10.84 10.51 10.57 564,312 -0.27(-2.50%)
May 29, 2008 10.61 10.98 10.61 10.84 406,677 +0.21(+1.95%)
May 28, 2008 10.87 10.87 10.53 10.63 324,573 -0.09(-0.82%)
May 27, 2008 10.25 10.73 10.07 10.72 478,053 +0.52(+5.07%)
May 26, 2008 10.27 10.27 10.02 10.20 359,991 +0.00(+0.00%)
May 23, 2008 10.27 10.27 10.02 10.20 359,991 -0.13(-1.23%)
May 22, 2008 10.23 10.51 10.13 10.33 270,136 +0.16(+1.56%)
May 21, 2008 10.20 10.51 10.08 10.17 594,425 +0.00(+0.00%)
May 20, 2008 9.980 10.27 9.980 10.17 431,959 +0.15(+1.51%)
May 19, 2008 10.19 10.27 9.932 10.02 381,156 -0.18(-1.72%)
May 16, 2008 10.22 10.35 9.988 10.19 365,894 +0.02(+0.16%)
May 15, 2008 10.09 10.23 9.956 10.18 213,787 +0.06(+0.63%)
May 14, 2008 10.16 10.28 10.08 10.12 255,610 -0.02(-0.24%)
May 13, 2008 10.06 10.19 9.984 10.14 375,381 +0.10(+1.03%)
May 12, 2008 9.924 10.13 9.916 10.04 282,595 +0.16(+1.61%)
May 09, 2008 9.860 10.11 9.773 9.876 218,182 -0.11(-1.12%)
May 08, 2008 9.964 10.05 9.779 9.988 299,073 +0.04(+0.40%)
May 07, 2008 10.13 10.35 9.900 9.948 295,707 -0.19(-1.88%)
May 06, 2008 10.01 10.27 9.860 10.14 405,339 +0.06(+0.63%)
May 05, 2008 10.02 10.10 9.839 10.08 585,615 +0.07(+0.72%)
May 02, 2008 10.45 10.45 9.829 10.00 744,000 -0.39(-3.75%)
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.