Skip to main content

C S G Sys Intl (NQ: CSGS )

47.85 -0.46 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 32.74 32.92 32.49 32.55 330,093 -0.16(-0.50%)
Mar 30, 2017 32.43 32.95 32.03 32.72 225,997 +0.37(+1.14%)
Mar 29, 2017 31.96 32.38 31.75 32.35 172,005 +0.35(+1.10%)
Mar 28, 2017 31.97 32.08 31.56 32.00 161,478 -0.01(-0.03%)
Mar 27, 2017 31.63 32.08 31.59 32.00 171,952 +0.02(+0.05%)
Mar 24, 2017 31.76 32.17 31.62 31.99 313,911 +0.26(+0.81%)
Mar 23, 2017 31.84 32.12 31.50 31.73 413,547 -0.15(-0.46%)
Mar 22, 2017 32.29 32.30 31.56 31.87 279,676 -0.29(-0.91%)
Mar 21, 2017 33.19 33.19 32.13 32.17 285,272 -0.89(-2.68%)
Mar 20, 2017 33.42 33.45 32.97 33.05 174,149 -0.38(-1.13%)
Mar 17, 2017 32.94 33.54 32.91 33.43 537,402 +0.49(+1.49%)
Mar 16, 2017 33.45 33.48 32.92 32.94 252,160 -0.34(-1.01%)
Mar 15, 2017 32.87 33.34 32.42 33.28 277,102 +0.55(+1.68%)
Mar 14, 2017 32.61 32.99 32.57 32.73 236,367 -0.22(-0.65%)
Mar 13, 2017 32.85 33.01 32.61 32.94 252,845 +0.16(+0.49%)
Mar 10, 2017 33.16 33.22 32.48 32.78 234,675 -0.22(-0.67%)
Mar 09, 2017 33.07 33.33 32.86 33.00 242,573 +0.06(+0.18%)
Mar 08, 2017 32.62 33.30 32.15 32.94 597,221 +0.47(+1.45%)
Mar 07, 2017 32.55 32.73 32.34 32.47 382,061 -0.12(-0.37%)
Mar 06, 2017 33.11 33.51 32.46 32.59 466,217 -0.81(-2.44%)
Mar 03, 2017 33.48 33.97 33.16 33.41 231,719 -0.03(-0.10%)
Mar 02, 2017 34.02 34.08 33.40 33.44 230,582 -0.58(-1.71%)
Mar 01, 2017 34.14 34.61 33.54 34.02 341,763 +0.27(+0.79%)
Feb 28, 2017 34.07 34.40 33.42 33.76 469,788 -0.48(-1.40%)
Feb 27, 2017 34.12 34.56 33.47 34.24 488,901 -0.05(-0.15%)
Feb 24, 2017 33.87 34.30 33.60 34.29 441,461 +0.14(+0.40%)
Feb 23, 2017 34.17 34.26 33.47 34.15 471,903 +0.16(+0.48%)
Feb 22, 2017 34.01 34.25 33.88 33.99 324,687 -0.27(-0.78%)
Feb 21, 2017 34.24 34.36 33.75 34.25 310,204 +0.17(+0.50%)
Feb 17, 2017 34.08 34.08 34.08 0 -0.27(-0.80%)
Feb 16, 2017 34.00 34.48 33.84 34.36 392,447 +0.46(+1.36%)
Feb 15, 2017 33.56 33.96 33.30 33.89 369,153 +0.32(+0.94%)
Feb 14, 2017 33.90 33.91 33.48 33.58 336,500 -0.33(-0.98%)
Feb 13, 2017 33.88 34.23 33.80 33.91 230,395 +0.22(+0.66%)
Feb 10, 2017 34.07 34.24 33.23 33.69 303,851 -0.35(-1.03%)
Feb 09, 2017 32.67 34.05 32.58 34.04 569,981 +1.11(+3.38%)
Feb 08, 2017 33.38 33.71 32.87 32.93 370,053 -0.54(-1.61%)
Feb 07, 2017 33.42 33.86 33.32 33.47 912,500 -0.21(-0.61%)
Feb 06, 2017 34.30 34.80 33.55 33.67 549,437 -0.92(-2.67%)
Feb 03, 2017 33.81 34.84 33.66 34.60 993,598 +1.02(+3.04%)
Feb 02, 2017 39.40 40.07 33.02 33.58 2,442,189 -7.74(-18.74%)
Feb 01, 2017 41.65 41.96 40.85 41.32 378,113 -0.14(-0.33%)
Jan 31, 2017 41.41 42.35 40.96 41.46 384,330 -0.06(-0.14%)
Jan 30, 2017 41.96 41.96 41.18 41.52 345,377 -0.66(-1.56%)
Jan 27, 2017 42.17 42.33 41.80 42.18 320,274 +0.05(+0.12%)
Jan 26, 2017 42.17 42.44 41.95 42.13 187,430 -0.17(-0.41%)
Jan 25, 2017 42.78 42.78 41.96 42.30 177,216 -0.09(-0.20%)
Jan 24, 2017 42.11 42.65 41.75 42.38 284,334 +0.28(+0.67%)
Jan 23, 2017 42.53 42.64 41.88 42.10 276,134 -0.38(-0.89%)
Jan 20, 2017 42.57 42.96 42.37 42.48 168,576 -0.15(-0.34%)
Jan 19, 2017 42.78 42.80 42.49 42.62 241,017 -0.04(-0.10%)
Jan 18, 2017 43.26 43.42 42.01 42.66 169,484 -0.50(-1.15%)
Jan 17, 2017 43.02 43.34 42.90 43.16 165,894 -0.20(-0.45%)
Jan 13, 2017 43.36 43.36 43.36 0 +0.41(+0.96%)
Jan 12, 2017 42.78 42.96 42.26 42.95 153,542 +0.02(+0.04%)
Jan 11, 2017 42.68 43.15 42.51 42.93 283,825 +0.25(+0.58%)
Jan 10, 2017 42.78 42.96 42.47 42.68 251,895 -0.30(-0.70%)
Jan 09, 2017 42.84 43.28 42.60 42.98 303,474 +0.12(+0.28%)
Jan 06, 2017 43.11 43.31 42.78 42.86 158,968 +0.05(+0.12%)
Jan 05, 2017 42.92 43.98 42.48 42.81 206,320 -0.21(-0.48%)
Jan 04, 2017 41.86 43.08 41.62 43.02 253,462 +1.40(+3.38%)
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.