Skip to main content

C S G Sys Intl (NQ: CSGS )

51.54 +1.06 (+2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 13.10 13.17 12.91 12.96 683,918 -0.15(-1.15%)
Mar 30, 2005 12.84 13.14 12.84 13.11 513,639 +0.33(+2.62%)
Mar 29, 2005 12.77 13.03 12.76 12.78 453,490 -0.09(-0.68%)
Mar 28, 2005 12.78 12.88 12.76 12.87 293,100 +0.10(+0.81%)
Mar 24, 2005 12.73 13.13 12.73 12.76 311,794 +0.05(+0.38%)
Mar 23, 2005 12.66 12.80 12.64 12.72 409,264 +0.01(+0.06%)
Mar 22, 2005 12.73 12.87 12.68 12.71 401,079 -0.02(-0.19%)
Mar 21, 2005 12.69 12.76 12.65 12.73 423,427 +0.01(+0.06%)
Mar 18, 2005 13.05 13.05 12.64 12.72 648,153 -0.21(-1.60%)
Mar 17, 2005 12.85 12.96 12.77 12.93 408,181 +0.10(+0.81%)
Mar 16, 2005 12.73 12.92 12.72 12.83 1,031,428 -0.02(-0.12%)
Mar 15, 2005 13.23 13.26 12.70 12.84 977,699 -0.34(-2.60%)
Mar 14, 2005 13.13 13.43 13.07 13.19 907,983 +0.12(+0.94%)
Mar 11, 2005 12.87 13.12 12.83 13.06 998,796 +0.17(+1.33%)
Mar 10, 2005 13.12 13.22 12.88 12.89 558,399 -0.30(-2.29%)
Mar 09, 2005 13.37 13.43 13.19 13.19 382,864 -0.21(-1.60%)
Mar 08, 2005 13.23 13.42 13.09 13.41 797,829 +0.24(+1.81%)
Mar 07, 2005 13.09 13.19 13.00 13.17 907,295 +0.08(+0.61%)
Mar 04, 2005 13.46 13.46 13.03 13.09 1,231,579 -0.27(-2.03%)
Mar 03, 2005 13.59 13.59 13.32 13.36 656,620 -0.14(-1.06%)
Mar 02, 2005 13.54 13.66 13.50 13.50 430,034 -0.09(-0.64%)
Mar 01, 2005 13.62 13.77 13.55 13.59 987,828 -0.02(-0.12%)
Feb 28, 2005 13.77 13.79 13.59 13.61 501,761 -0.13(-0.93%)
Feb 25, 2005 13.73 13.77 13.58 13.73 448,712 +0.02(+0.17%)
Feb 24, 2005 13.59 13.77 13.45 13.71 446,695 +0.10(+0.76%)
Feb 23, 2005 13.87 13.91 13.58 13.61 532,144 -0.16(-1.16%)
Feb 22, 2005 13.81 14.11 13.74 13.77 619,300 -0.14(-1.03%)
Feb 18, 2005 14.01 14.19 13.87 13.91 555,572 -0.04(-0.29%)
Feb 17, 2005 14.12 14.21 13.93 13.95 515,538 -0.20(-1.41%)
Feb 16, 2005 14.16 14.24 14.01 14.15 833,959 -0.06(-0.45%)
Feb 15, 2005 14.33 14.41 14.16 14.21 829,003 -0.13(-0.89%)
Feb 14, 2005 14.36 14.43 14.24 14.34 561,751 -0.05(-0.33%)
Feb 11, 2005 14.02 14.44 14.02 14.39 644,257 +0.34(+2.44%)
Feb 10, 2005 14.07 14.18 14.00 14.05 655,869 -0.06(-0.45%)
Feb 09, 2005 14.32 14.39 14.07 14.11 965,474 -0.20(-1.39%)
Feb 08, 2005 14.27 14.37 14.19 14.31 631,633 +0.04(+0.28%)
Feb 07, 2005 14.27 14.36 14.24 14.27 1,382,067 -0.10(-0.66%)
Feb 04, 2005 13.86 14.38 13.82 14.36 1,315,865 +0.49(+3.56%)
Feb 03, 2005 14.05 14.05 13.75 13.87 860,149 -0.14(-1.02%)
Feb 02, 2005 14.14 14.27 13.92 14.01 1,095,703 -0.18(-1.23%)
Feb 01, 2005 14.40 14.40 13.89 14.19 1,913,243 -0.23(-1.60%)
Jan 31, 2005 14.27 14.42 14.23 14.42 1,042,882 +0.22(+1.57%)
Jan 28, 2005 13.95 14.25 13.93 14.20 618,071 +0.21(+1.54%)
Jan 27, 2005 14.20 14.20 13.86 13.98 806,052 -0.29(-2.01%)
Jan 26, 2005 14.46 14.60 13.93 14.27 1,598,197 +0.50(+3.64%)
Jan 25, 2005 14.00 14.06 13.69 13.77 602,882 -0.18(-1.26%)
Jan 24, 2005 13.41 14.01 13.40 13.94 1,074,468 +0.57(+4.22%)
Jan 21, 2005 13.52 13.69 13.31 13.38 457,471 -0.15(-1.12%)
Jan 20, 2005 13.46 13.61 13.33 13.53 1,696,558 -0.02(-0.12%)
Jan 19, 2005 13.85 13.85 13.46 13.54 831,070 -0.17(-1.22%)
Jan 18, 2005 13.70 13.84 13.56 13.71 598,883 -0.04(-0.32%)
Jan 14, 2005 13.81 13.84 13.66 13.75 391,515 +0.06(+0.44%)
Jan 13, 2005 13.78 13.85 13.61 13.70 490,752 -0.13(-0.92%)
Jan 12, 2005 13.89 13.92 13.54 13.82 1,370,025 -0.09(-0.63%)
Jan 11, 2005 14.16 14.17 13.85 13.91 469,808 -0.34(-2.40%)
Jan 10, 2005 14.25 14.42 13.95 14.25 1,111,325 -0.06(-0.39%)
Jan 07, 2005 14.32 14.51 14.17 14.31 991,151 -0.02(-0.17%)
Jan 06, 2005 14.39 14.45 14.13 14.33 558,469 +0.01(+0.06%)
Jan 05, 2005 14.06 14.47 13.89 14.32 1,289,291 +0.16(+1.12%)
Jan 04, 2005 14.50 14.61 13.91 14.16 449,587 -0.29(-2.04%)
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.