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 )

43.25 +1.22 (+2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Sep 30, 2008 14.97 14.97 13.70 13.95 1,404,403 -0.84(-5.65%)
Sep 29, 2008 14.99 15.00 14.55 14.79 628,438 -0.37(-2.42%)
Sep 26, 2008 14.50 15.23 14.01 15.15 608,730 +0.54(+3.70%)
Sep 25, 2008 14.15 14.72 13.63 14.61 568,473 +0.56(+4.02%)
Sep 24, 2008 13.74 14.17 13.74 14.05 451,610 +0.31(+2.26%)
Sep 23, 2008 13.65 14.13 13.50 13.74 603,811 +0.10(+0.76%)
Sep 22, 2008 13.90 14.09 13.12 13.63 633,517 -0.35(-2.50%)
Sep 19, 2008 13.90 14.13 12.66 13.98 1,068,919 +0.68(+5.08%)
Sep 18, 2008 14.09 14.40 12.54 13.31 1,391,023 -0.45(-3.24%)
Sep 17, 2008 14.33 15.03 13.71 13.75 631,928 -0.77(-5.32%)
Sep 16, 2008 14.52 14.84 14.09 14.52 863,238 -0.16(-1.08%)
Sep 15, 2008 14.38 15.07 14.09 14.68 515,219 +0.11(+0.76%)
Sep 12, 2008 14.99 15.26 14.48 14.57 485,943 -0.50(-3.33%)
Sep 11, 2008 14.47 15.18 14.18 15.07 586,929 +0.39(+2.66%)
Sep 10, 2008 14.41 14.77 14.21 14.68 495,896 +0.48(+3.36%)
Sep 09, 2008 15.06 15.08 14.20 14.21 749,785 -0.79(-5.25%)
Sep 08, 2008 14.73 15.27 14.73 14.99 689,640 +0.31(+2.11%)
Sep 05, 2008 15.33 15.33 14.55 14.68 574,796 -0.74(-4.80%)
Sep 04, 2008 15.53 15.54 15.01 15.42 588,520 -0.25(-1.57%)
Sep 03, 2008 15.70 15.96 15.37 15.67 1,330,541 -0.01(-0.05%)
Sep 02, 2008 15.29 16.00 15.04 15.68 982,870 +0.64(+4.23%)
Aug 29, 2008 15.30 15.30 14.95 15.04 231,979 -0.28(-1.82%)
Aug 28, 2008 15.29 15.42 15.22 15.32 241,736 +0.06(+0.42%)
Aug 27, 2008 14.90 15.45 14.86 15.26 318,610 +0.32(+2.13%)
Aug 26, 2008 14.98 14.98 14.72 14.94 421,381 -0.04(-0.27%)
Aug 25, 2008 15.37 15.37 14.97 14.98 395,650 -0.45(-2.94%)
Aug 22, 2008 15.17 15.61 15.17 15.43 348,903 +0.41(+2.70%)
Aug 21, 2008 15.21 15.30 14.96 15.03 416,170 -0.19(-1.26%)
Aug 20, 2008 15.21 15.85 15.01 15.22 373,360 +0.01(+0.05%)
Aug 19, 2008 15.36 15.46 15.00 15.21 485,894 -0.28(-1.80%)
Aug 18, 2008 15.65 16.04 15.45 15.49 588,525 -0.08(-0.51%)
Aug 15, 2008 15.72 15.91 15.14 15.57 582,598 -0.04(-0.25%)
Aug 14, 2008 15.53 15.73 15.25 15.61 592,069 -0.04(-0.25%)
Aug 13, 2008 15.77 15.77 15.14 15.65 548,434 -0.05(-0.30%)
Aug 12, 2008 15.60 15.94 15.33 15.69 837,056 +0.04(+0.25%)
Aug 11, 2008 15.35 15.88 15.07 15.65 534,669 +0.32(+2.08%)
Aug 08, 2008 14.86 15.56 14.73 15.34 674,224 +0.52(+3.49%)
Aug 07, 2008 14.72 15.01 14.44 14.82 475,552 +0.03(+0.22%)
Aug 06, 2008 15.03 15.03 14.67 14.79 620,669 -0.24(-1.59%)
Aug 05, 2008 14.72 15.07 14.44 15.03 755,164 +0.37(+2.50%)
Aug 04, 2008 14.89 15.05 14.36 14.66 556,107 -0.29(-1.97%)
Aug 01, 2008 14.23 15.02 14.18 14.95 918,960 +0.84(+5.92%)
Jul 31, 2008 13.86 14.48 13.83 14.12 647,435 +0.08(+0.57%)
Jul 30, 2008 14.16 14.32 13.73 14.04 614,140 -0.03(-0.23%)
Jul 29, 2008 14.07 14.26 13.65 14.07 710,430 +0.20(+1.43%)
Jul 28, 2008 14.08 14.33 13.66 13.87 663,509 -0.21(-1.53%)
Jul 25, 2008 13.58 14.49 13.41 14.09 1,330,486 +0.95(+7.21%)
Jul 24, 2008 13.51 13.64 13.04 13.14 989,854 -0.34(-2.54%)
Jul 23, 2008 12.52 13.53 12.34 13.48 1,639,323 +1.14(+9.22%)
Jul 22, 2008 11.97 12.49 11.76 12.34 910,581 +0.21(+1.70%)
Jul 21, 2008 11.87 12.15 11.74 12.14 685,022 +0.25(+2.07%)
Jul 18, 2008 11.83 12.10 11.56 11.89 568,703 +0.00(+0.00%)
Jul 17, 2008 11.81 12.18 11.54 11.89 747,747 +0.18(+1.49%)
Jul 16, 2008 11.78 12.05 11.35 11.71 1,534,160 -0.57(-4.66%)
Jul 15, 2008 10.99 12.56 10.74 12.29 2,400,336 +2.13(+21.00%)
Jul 14, 2008 9.375 10.66 9.375 10.15 2,168,606 +1.00(+10.96%)
Jul 11, 2008 9.057 9.224 8.905 9.152 382,816 +0.00(+0.00%)
Jul 10, 2008 9.096 9.351 9.017 9.152 228,188 +0.04(+0.44%)
Jul 09, 2008 9.383 9.383 8.953 9.112 262,822 -0.25(-2.64%)
Jul 08, 2008 9.041 9.375 8.858 9.359 361,736 +0.32(+3.52%)
Jul 07, 2008 9.112 9.192 8.770 9.041 520,855 -0.02(-0.26%)
Jul 04, 2008 8.913 9.192 8.754 9.065 223,077 +0.00(+0.00%)
Jul 03, 2008 8.913 9.192 8.754 9.065 223,077 +0.18(+2.06%)
Jul 02, 2008 8.818 9.049 8.770 8.882 504,623 +0.06(+0.72%)
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.