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 )

43.55 +1.98 (+4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2003 10.29 10.54 10.23 10.51 939,257 +0.25(+2.40%)
May 29, 2003 10.15 10.30 10.04 10.26 328,583 +0.22(+2.22%)
May 28, 2003 10.15 10.24 9.916 10.04 502,235 -0.10(-0.94%)
May 27, 2003 10.19 10.43 10.13 10.13 351,577 -0.06(-0.55%)
May 23, 2003 9.884 10.38 9.884 10.19 248,919 +0.29(+2.98%)
May 22, 2003 9.996 10.02 9.701 9.892 527,115 -0.13(-1.27%)
May 21, 2003 9.646 10.04 9.646 10.02 239,746 +0.34(+3.54%)
May 20, 2003 9.908 10.15 9.550 9.677 327,703 -0.28(-2.80%)
May 19, 2003 9.948 10.04 9.677 9.956 387,891 -0.16(-1.57%)
May 16, 2003 10.23 10.27 9.908 10.12 365,525 -0.10(-0.94%)
May 15, 2003 10.19 10.36 10.04 10.21 479,869 +0.02(+0.23%)
May 14, 2003 9.749 10.19 9.749 10.19 532,392 +0.44(+4.49%)
May 13, 2003 9.582 9.829 9.510 9.749 295,536 +0.04(+0.41%)
May 12, 2003 9.319 9.741 9.319 9.709 220,647 +0.39(+4.18%)
May 09, 2003 9.335 9.407 9.200 9.319 420,435 -0.02(-0.17%)
May 08, 2003 9.160 9.343 8.953 9.335 386,886 +0.18(+2.00%)
May 07, 2003 9.152 9.303 9.049 9.152 548,224 -0.06(-0.61%)
May 06, 2003 9.033 9.383 9.033 9.208 429,859 +0.16(+1.76%)
May 05, 2003 9.081 9.232 8.953 9.049 390,655 +0.04(+0.44%)
May 02, 2003 8.675 9.264 8.643 9.009 642,213 +0.37(+4.24%)
May 01, 2003 8.277 8.802 8.094 8.643 1,151,360 +0.29(+3.43%)
Apr 30, 2003 7.935 8.595 7.927 8.356 1,053,727 +0.23(+2.84%)
Apr 29, 2003 8.229 8.356 7.855 8.126 1,322,374 -0.01(-0.10%)
Apr 28, 2003 7.895 8.571 7.879 8.133 2,098,534 +0.18(+2.20%)
Apr 25, 2003 7.942 8.157 7.799 7.958 772,641 +0.04(+0.50%)
Apr 24, 2003 8.388 8.396 7.887 7.919 649,627 -0.53(-6.22%)
Apr 23, 2003 8.022 8.460 7.879 8.444 944,032 +0.42(+5.26%)
Apr 22, 2003 7.791 8.118 7.712 8.022 450,969 +0.15(+1.92%)
Apr 21, 2003 7.712 7.903 7.688 7.871 368,666 +0.17(+2.17%)
Apr 17, 2003 7.648 7.799 7.560 7.704 339,012 +0.06(+0.83%)
Apr 16, 2003 7.274 7.648 7.274 7.640 473,586 +0.41(+5.61%)
Apr 15, 2003 7.202 7.322 7.091 7.234 473,461 +0.07(+1.00%)
Apr 14, 2003 6.741 7.274 6.645 7.163 1,033,120 -0.10(-1.42%)
Apr 11, 2003 7.425 7.465 7.218 7.266 436,016 -0.10(-1.40%)
Apr 10, 2003 7.266 7.385 7.171 7.369 182,825 +0.10(+1.42%)
Apr 09, 2003 7.330 7.330 7.107 7.266 375,828 +0.13(+1.78%)
Apr 08, 2003 7.266 7.362 7.091 7.139 416,037 -0.13(-1.75%)
Apr 07, 2003 7.131 7.640 7.115 7.266 1,292,343 +0.58(+8.69%)
Apr 04, 2003 6.804 6.892 6.613 6.685 428,854 -0.08(-1.18%)
Apr 03, 2003 7.155 7.163 6.685 6.765 855,447 -0.37(-5.13%)
Apr 02, 2003 7.362 7.362 7.019 7.131 605,271 -0.03(-0.44%)
Apr 01, 2003 7.027 7.226 7.011 7.163 1,545,660 +0.26(+3.81%)
Mar 31, 2003 7.362 7.998 6.486 6.900 2,977,198 -1.28(-15.66%)
Mar 28, 2003 8.070 8.237 8.014 8.181 234,986 +0.06(+0.69%)
Mar 27, 2003 8.006 8.157 7.927 8.126 261,814 +0.12(+1.49%)
Mar 26, 2003 8.126 8.285 7.831 8.006 237,652 -0.14(-1.76%)
Mar 25, 2003 7.935 8.149 7.704 8.149 297,687 +0.31(+3.96%)
Mar 24, 2003 8.102 8.102 7.807 7.839 230,425 -0.32(-3.90%)
Mar 21, 2003 8.285 8.332 8.014 8.157 663,103 -0.11(-1.35%)
Mar 20, 2003 7.815 8.301 7.799 8.269 316,747 +0.41(+5.27%)
Mar 19, 2003 7.927 7.958 7.767 7.855 394,347 -0.06(-0.70%)
Mar 18, 2003 7.529 7.919 7.529 7.911 348,817 +0.28(+3.65%)
Mar 17, 2003 7.163 7.632 7.131 7.632 338,729 +0.34(+4.69%)
Mar 14, 2003 7.115 7.322 7.091 7.290 356,130 +0.13(+1.78%)
Mar 13, 2003 7.163 7.266 7.003 7.163 519,701 +0.07(+1.01%)
Mar 12, 2003 7.075 7.218 7.011 7.091 302,108 -0.02(-0.34%)
Mar 11, 2003 7.322 7.330 7.115 7.115 415,535 -0.14(-1.97%)
Mar 10, 2003 7.441 7.457 7.242 7.258 622,360 -0.20(-2.67%)
Mar 07, 2003 7.083 7.521 7.083 7.457 477,482 +0.22(+3.08%)
Mar 06, 2003 7.202 7.266 7.194 7.234 230,322 -0.02(-0.22%)
Mar 05, 2003 7.242 7.306 7.171 7.250 435,639 +0.01(+0.11%)
Mar 04, 2003 7.362 7.409 7.194 7.242 277,567 -0.13(-1.74%)
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.