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 (%)
May 30, 2008 10.84 10.84 10.51 10.57 564,372 -0.27(-2.50%)
May 29, 2008 10.61 10.98 10.61 10.84 406,720 +0.21(+1.95%)
May 28, 2008 10.87 10.87 10.53 10.63 324,607 -0.09(-0.82%)
May 27, 2008 10.25 10.73 10.07 10.72 478,104 +0.52(+5.07%)
May 26, 2008 10.27 10.27 10.02 10.20 360,029 +0.00(+0.00%)
May 23, 2008 10.27 10.27 10.02 10.20 360,029 -0.13(-1.23%)
May 22, 2008 10.23 10.50 10.13 10.33 270,165 +0.16(+1.56%)
May 21, 2008 10.20 10.50 10.07 10.17 594,488 +0.00(+0.00%)
May 20, 2008 9.979 10.27 9.979 10.17 432,005 +0.15(+1.51%)
May 19, 2008 10.19 10.27 9.931 10.02 381,196 -0.18(-1.72%)
May 16, 2008 10.22 10.34 9.987 10.19 365,933 +0.02(+0.16%)
May 15, 2008 10.09 10.23 9.955 10.18 213,810 +0.06(+0.63%)
May 14, 2008 10.16 10.28 10.07 10.11 255,637 -0.02(-0.23%)
May 13, 2008 10.06 10.19 9.983 10.14 375,421 +0.10(+1.03%)
May 12, 2008 9.923 10.13 9.915 10.03 282,625 +0.16(+1.61%)
May 09, 2008 9.859 10.11 9.772 9.875 218,206 -0.11(-1.12%)
May 08, 2008 9.963 10.05 9.778 9.987 299,105 +0.04(+0.40%)
May 07, 2008 10.13 10.34 9.899 9.947 295,738 -0.19(-1.88%)
May 06, 2008 10.01 10.27 9.859 10.14 405,382 +0.06(+0.63%)
May 05, 2008 10.02 10.10 9.838 10.07 585,677 +0.07(+0.72%)
May 02, 2008 10.45 10.45 9.828 10.00 744,078 -0.39(-3.75%)
May 01, 2008 9.700 10.40 9.700 10.39 634,246 +0.76(+7.93%)
Apr 30, 2008 9.772 9.899 9.589 9.629 366,123 -0.10(-1.06%)
Apr 29, 2008 9.660 9.780 9.557 9.732 385,989 +0.08(+0.82%)
Apr 28, 2008 9.756 9.772 9.549 9.653 415,634 -0.13(-1.30%)
Apr 25, 2008 10.04 10.04 9.653 9.780 480,418 -0.18(-1.76%)
Apr 24, 2008 9.748 9.963 9.597 9.955 719,345 +0.11(+1.13%)
Apr 23, 2008 10.00 10.02 9.517 9.844 967,767 +0.41(+4.39%)
Apr 22, 2008 9.732 9.732 9.215 9.430 723,146 -0.37(-3.74%)
Apr 21, 2008 9.979 10.01 9.414 9.796 668,499 -0.24(-2.38%)
Apr 18, 2008 9.286 10.07 9.286 10.03 768,769 +0.92(+10.13%)
Apr 17, 2008 8.984 9.294 8.984 9.111 323,591 +0.06(+0.70%)
Apr 16, 2008 8.984 9.223 8.952 9.048 378,887 +0.15(+1.70%)
Apr 15, 2008 8.793 8.984 8.634 8.897 237,684 +0.17(+1.91%)
Apr 14, 2008 8.706 8.873 8.602 8.729 428,399 -0.01(-0.09%)
Apr 11, 2008 8.741 9.032 8.650 8.737 539,833 -0.39(-4.27%)
Apr 10, 2008 9.040 9.390 8.912 9.127 488,368 +0.10(+1.15%)
Apr 09, 2008 9.151 9.310 8.912 9.024 304,995 -0.10(-1.05%)
Apr 08, 2008 9.103 9.231 8.992 9.119 289,369 -0.01(-0.09%)
Apr 07, 2008 9.191 9.239 9.095 9.127 200,802 -0.03(-0.35%)
Apr 04, 2008 9.167 9.302 8.968 9.159 291,958 +0.03(+0.35%)
Apr 03, 2008 9.167 9.279 9.103 9.127 322,433 -0.08(-0.86%)
Apr 02, 2008 9.326 9.406 9.151 9.207 535,746 -0.23(-2.45%)
Apr 01, 2008 9.151 9.485 9.143 9.438 486,515 +0.39(+4.31%)
Mar 31, 2008 9.008 9.247 9.000 9.048 369,277 +0.07(+0.80%)
Mar 28, 2008 8.968 9.111 8.952 8.976 358,133 -0.04(-0.44%)
Mar 27, 2008 9.048 9.183 8.920 9.016 392,489 -0.02(-0.26%)
Mar 26, 2008 8.944 9.326 8.822 9.040 543,833 +0.04(+0.44%)
Mar 25, 2008 9.080 9.318 8.873 9.000 348,821 -0.10(-1.05%)
Mar 24, 2008 8.825 9.390 8.570 9.095 398,121 +0.34(+3.91%)
Mar 21, 2008 8.745 8.801 8.483 8.753 946,988 +0.00(+0.00%)
Mar 20, 2008 8.745 8.801 8.483 8.753 946,988 +0.09(+1.01%)
Mar 19, 2008 8.706 9.064 8.626 8.666 509,868 -0.01(-0.09%)
Mar 18, 2008 8.459 8.690 8.347 8.674 389,194 +0.28(+3.32%)
Mar 17, 2008 8.435 8.610 8.379 8.395 307,155 -0.15(-1.77%)
Mar 14, 2008 9.080 9.135 8.499 8.546 742,466 -0.47(-5.21%)
Mar 13, 2008 8.889 9.111 8.785 9.016 426,327 +0.03(+0.35%)
Mar 12, 2008 9.119 9.318 8.849 8.984 682,805 -0.10(-1.14%)
Mar 11, 2008 8.920 9.223 8.706 9.088 687,884 +0.33(+3.82%)
Mar 10, 2008 8.753 8.881 8.753 8.753 519,058 +0.02(+0.27%)
Mar 07, 2008 8.710 8.912 8.682 8.729 596,640 -0.03(-0.36%)
Mar 06, 2008 8.849 9.430 8.753 8.761 972,608 +0.16(+1.85%)
Mar 05, 2008 8.634 8.674 8.475 8.602 381,696 +0.01(+0.09%)
Mar 04, 2008 8.626 8.761 8.499 8.594 1,145,485 -0.06(-0.74%)
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.