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 )

48.06 -0.13 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2002 9.789 10.35 9.622 10.25 787,217 +0.44(+4.45%)
Oct 30, 2002 9.614 9.860 9.240 9.813 498,694 +0.30(+3.18%)
Oct 29, 2002 9.654 9.654 8.794 9.510 919,781 +0.15(+1.62%)
Oct 28, 2002 9.590 9.749 9.089 9.359 716,097 -0.18(-1.84%)
Oct 25, 2002 9.073 9.566 8.969 9.534 780,352 +0.49(+5.37%)
Oct 24, 2002 9.407 9.662 9.017 9.049 448,204 -0.25(-2.65%)
Oct 23, 2002 9.152 9.383 8.913 9.295 380,226 +0.08(+0.86%)
Oct 22, 2002 9.423 9.498 9.096 9.216 451,974 -0.34(-3.58%)
Oct 21, 2002 9.033 9.439 8.905 9.558 417,796 +0.46(+5.07%)
Oct 18, 2002 9.112 9.112 8.778 9.096 570,716 +0.02(+0.18%)
Oct 17, 2002 8.905 9.112 8.722 9.081 448,416 +0.45(+5.26%)
Oct 16, 2002 8.827 8.905 8.563 8.627 559,248 -0.32(-3.56%)
Oct 15, 2002 8.683 9.152 8.675 8.945 918,776 +0.50(+5.94%)
Oct 14, 2002 8.157 8.508 7.863 8.444 30,119,074 +0.26(+3.21%)
Oct 11, 2002 7.974 8.364 7.903 8.181 533,774 +0.31(+3.94%)
Oct 10, 2002 7.083 7.871 7.043 7.871 700,014 +0.72(+10.13%)
Oct 09, 2002 7.449 7.537 6.980 7.147 450,215 -0.33(-4.37%)
Oct 08, 2002 7.377 7.537 7.290 7.473 648,119 +0.09(+1.19%)
Oct 07, 2002 7.958 8.006 7.376 7.385 806,693 -0.57(-7.20%)
Oct 04, 2002 8.341 8.460 7.902 7.958 1,231,214 -0.41(-4.85%)
Oct 03, 2002 8.062 8.468 8.014 8.364 520,554 +0.24(+2.94%)
Oct 02, 2002 8.754 8.850 8.102 8.126 956,982 -0.64(-7.35%)
Oct 01, 2002 8.635 8.880 8.452 8.770 484,267 +0.10(+1.10%)
Sep 30, 2002 8.722 8.834 8.579 8.675 705,417 -0.14(-1.54%)
Sep 27, 2002 8.476 8.898 8.468 8.810 541,439 +0.32(+3.75%)
Sep 26, 2002 8.086 8.627 8.062 8.492 518,696 +0.43(+5.33%)
Sep 25, 2002 8.078 8.436 7.855 8.062 620,726 -0.01(-0.18%)
Sep 24, 2002 8.245 8.332 7.911 8.076 548,284 -0.21(-2.52%)
Sep 23, 2002 8.340 8.555 8.269 8.285 295,662 +0.01(+0.08%)
Sep 20, 2002 8.834 9.009 8.277 8.278 727,406 -0.65(-7.29%)
Sep 19, 2002 9.311 9.431 8.850 8.929 531,764 -0.43(-4.59%)
Sep 18, 2002 9.073 9.518 9.073 9.359 409,001 +0.11(+1.20%)
Sep 17, 2002 9.327 9.717 9.104 9.248 707,509 -0.02(-0.17%)
Sep 16, 2002 9.486 9.626 9.192 9.264 298,773 -0.27(-2.84%)
Sep 13, 2002 9.319 9.630 9.232 9.534 400,331 +0.15(+1.61%)
Sep 12, 2002 9.534 9.789 9.327 9.383 454,236 -0.14(-1.42%)
Sep 11, 2002 9.558 9.821 9.359 9.518 333,483 -0.12(-1.24%)
Sep 10, 2002 9.518 9.662 9.391 9.638 724,572 +0.16(+1.68%)
Sep 09, 2002 9.781 9.781 9.256 9.478 796,336 -0.15(-1.57%)
Sep 06, 2002 9.876 9.988 9.326 9.630 1,814,762 +0.68(+7.56%)
Sep 05, 2002 9.383 9.478 8.890 8.953 578,633 -0.39(-4.17%)
Sep 04, 2002 9.431 9.439 8.874 9.343 692,863 +0.15(+1.65%)
Sep 03, 2002 9.526 9.622 9.073 9.192 745,374 -0.27(-2.86%)
Aug 30, 2002 9.455 9.765 9.367 9.463 519,701 -0.04(-0.42%)
Aug 29, 2002 9.160 9.821 9.152 9.502 421,501 +0.33(+3.65%)
Aug 28, 2002 9.550 9.725 9.160 9.168 455,492 -0.55(-5.65%)
Aug 27, 2002 10.22 10.43 9.614 9.717 460,144 -0.40(-3.93%)
Aug 26, 2002 10.04 10.19 9.868 10.12 470,319 +0.23(+2.33%)
Aug 23, 2002 10.24 10.43 9.709 9.884 1,385,351 -0.40(-3.87%)
Aug 22, 2002 10.11 10.47 9.908 10.28 1,306,667 +0.33(+3.36%)
Aug 21, 2002 9.646 10.02 9.646 9.948 1,036,764 +0.40(+4.17%)
Aug 20, 2002 9.622 9.773 9.431 9.550 847,507 +0.51(+5.63%)
Aug 16, 2002 8.754 9.104 8.714 9.041 936,782 +0.23(+2.62%)
Aug 15, 2002 9.184 9.351 8.627 8.810 716,209 -0.36(-3.91%)
Aug 14, 2002 8.404 9.168 8.404 9.168 452,854 +0.72(+8.58%)
Aug 13, 2002 8.356 8.953 8.356 8.444 543,000 -0.06(-0.75%)
Aug 12, 2002 8.531 8.826 8.301 8.508 612,414 +0.02(+0.28%)
Aug 07, 2002 8.738 9.065 8.181 8.484 945,824 -0.17(-1.93%)
Aug 06, 2002 8.118 9.089 8.118 8.651 1,300,745 +0.29(+3.43%)
Aug 05, 2002 8.277 8.555 7.998 8.364 1,371,847 +0.30(+3.75%)
Aug 02, 2002 8.834 8.945 7.911 8.062 2,112,983 -0.77(-8.74%)
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.