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 (%)
Aug 30, 2002 9.454 9.764 9.366 9.462 519,756 -0.04(-0.42%)
Aug 29, 2002 9.159 9.820 9.151 9.501 421,545 +0.33(+3.65%)
Aug 28, 2002 9.549 9.724 9.159 9.167 455,541 -0.55(-5.65%)
Aug 27, 2002 10.22 10.42 9.613 9.716 460,193 -0.40(-3.93%)
Aug 26, 2002 10.03 10.19 9.867 10.11 470,369 +0.23(+2.34%)
Aug 23, 2002 10.24 10.43 9.708 9.883 1,385,498 -0.40(-3.87%)
Aug 22, 2002 10.11 10.46 9.907 10.28 1,306,806 +0.33(+3.36%)
Aug 21, 2002 9.645 10.02 9.645 9.947 1,036,874 +0.40(+4.17%)
Aug 20, 2002 9.621 9.772 9.430 9.549 847,596 +0.51(+5.63%)
Aug 16, 2002 8.753 9.103 8.714 9.040 936,881 +0.23(+2.62%)
Aug 15, 2002 9.183 9.350 8.626 8.809 716,285 -0.36(-3.91%)
Aug 14, 2002 8.403 9.167 8.403 9.167 452,902 +0.72(+8.58%)
Aug 13, 2002 8.355 8.952 8.355 8.443 543,057 -0.06(-0.75%)
Aug 12, 2002 8.531 8.825 8.300 8.507 612,479 +0.02(+0.28%)
Aug 07, 2002 8.737 9.064 8.180 8.483 945,924 -0.17(-1.93%)
Aug 06, 2002 8.117 9.088 8.117 8.650 1,300,883 +0.29(+3.43%)
Aug 05, 2002 8.276 8.554 7.997 8.363 1,371,993 +0.30(+3.75%)
Aug 02, 2002 8.833 8.944 7.910 8.061 2,113,206 -0.77(-8.74%)
Aug 01, 2002 9.151 9.549 8.554 8.833 1,059,610 -0.42(-4.56%)
Jul 31, 2002 8.308 9.859 8.157 9.255 5,075,922 +0.89(+10.66%)
Jul 30, 2002 10.23 10.39 7.210 8.363 9,507,551 -3.62(-30.21%)
Jul 26, 2002 11.60 12.04 11.36 11.98 567,887 +0.18(+1.55%)
Jul 25, 2002 12.06 12.49 11.45 11.80 658,366 -0.28(-2.31%)
Jul 24, 2002 11.83 12.23 10.82 12.08 1,619,841 -0.06(-0.52%)
Jul 23, 2002 12.85 13.53 11.98 12.14 1,138,431 -0.71(-5.51%)
Jul 22, 2002 12.90 13.28 12.44 12.85 792,245 -0.14(-1.04%)
Jul 19, 2002 13.10 13.21 12.67 12.99 568,389 -0.86(-6.21%)
Jul 17, 2002 14.05 14.44 13.76 13.85 841,965 +1.27(+10.13%)
Jul 12, 2002 13.22 13.57 12.55 12.57 509,452 -0.64(-4.88%)
Jul 11, 2002 12.50 13.22 12.49 13.22 731,379 +0.72(+5.73%)
Jul 10, 2002 12.65 13.27 12.47 12.50 910,076 -0.05(-0.38%)
Jul 09, 2002 14.24 14.38 12.54 12.55 2,165,988 -1.69(-11.90%)
Jul 08, 2002 14.74 14.73 14.25 14.24 1,248,371 -0.49(-3.35%)
Jul 05, 2002 13.86 14.95 13.77 14.74 365,438 +0.86(+6.19%)
Jul 04, 2002 13.73 13.89 13.24 13.88 1,234,547 +0.00(+0.00%)
Jul 03, 2002 13.73 13.89 13.24 13.88 1,233,542 +0.13(+0.93%)
Jul 02, 2002 14.00 14.52 13.15 13.75 1,410,606 -0.36(-2.54%)
Jul 01, 2002 15.12 15.57 14.03 14.11 1,765,363 -1.12(-7.37%)
Jun 28, 2002 14.51 15.77 14.42 15.23 1,539,540 +0.71(+4.88%)
Jun 27, 2002 15.76 16.25 14.26 14.52 1,883,615 -1.24(-7.87%)
Jun 26, 2002 15.18 15.99 14.09 15.76 1,737,339 +0.33(+2.11%)
Jun 25, 2002 17.05 17.07 15.16 15.44 1,736,334 -2.15(-12.22%)
Jun 21, 2002 19.14 19.50 17.48 17.59 1,878,588 -2.87(-14.04%)
Jun 20, 2002 20.89 21.03 20.30 20.46 566,379 -0.51(-2.43%)
Jun 19, 2002 20.73 21.26 20.43 20.97 718,309 +0.20(+0.96%)
Jun 18, 2002 20.49 21.35 20.20 20.77 805,145 -0.06(-0.30%)
Jun 17, 2002 19.74 21.25 19.73 20.83 936,969 +0.99(+4.97%)
Jun 14, 2002 19.60 19.89 18.64 19.85 623,934 +1.02(+5.41%)
Jun 12, 2002 19.14 19.53 18.30 18.83 917,616 -0.30(-1.58%)
Jun 11, 2002 19.54 19.85 19.07 19.13 713,911 -0.40(-2.04%)
Jun 10, 2002 19.50 20.17 19.37 19.53 534,208 +0.03(+0.16%)
Jun 07, 2002 19.69 19.72 19.18 19.50 726,855 -0.22(-1.13%)
Jun 06, 2002 20.01 20.57 19.66 19.72 434,303 -0.29(-1.47%)
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.