Skip to main content

C S G Sys Intl (NQ: CSGS )

51.49 +1.02 (+2.01%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 38.22 38.42 37.71 38.22 211,855 +0.23(+0.62%)
Mar 28, 2019 37.77 38.20 37.48 37.98 95,056 +0.22(+0.57%)
Mar 27, 2019 37.34 37.90 36.91 37.76 156,667 +0.52(+1.38%)
Mar 26, 2019 37.07 37.76 37.07 37.25 156,799 +0.35(+0.96%)
Mar 25, 2019 37.33 37.40 36.82 36.90 237,359 -0.40(-1.07%)
Mar 22, 2019 37.75 38.20 37.27 37.29 159,611 -0.58(-1.53%)
Mar 21, 2019 37.10 38.00 37.10 37.87 185,553 +0.76(+2.04%)
Mar 20, 2019 37.53 37.94 37.05 37.11 179,794 -0.39(-1.04%)
Mar 19, 2019 37.92 38.14 37.41 37.50 276,808 -0.31(-0.81%)
Mar 18, 2019 37.53 38.00 37.52 37.81 206,000 +0.36(+0.97%)
Mar 15, 2019 37.46 37.85 37.13 37.45 443,081 +0.08(+0.22%)
Mar 14, 2019 37.61 37.71 37.24 37.37 98,096 -0.14(-0.36%)
Mar 13, 2019 37.52 37.85 37.18 37.50 237,257 +0.15(+0.39%)
Mar 12, 2019 37.55 37.71 36.27 37.36 131,181 -0.26(-0.69%)
Mar 11, 2019 37.00 37.71 37.00 37.62 123,265 +0.64(+1.73%)
Mar 08, 2019 36.71 37.08 36.19 36.98 95,369 +0.13(+0.37%)
Mar 07, 2019 37.02 37.43 36.64 36.84 156,908 -0.25(-0.68%)
Mar 06, 2019 37.08 37.23 36.58 37.09 290,229 -0.04(-0.10%)
Mar 05, 2019 37.12 37.45 37.06 37.13 87,398 -0.01(-0.02%)
Mar 04, 2019 37.56 37.79 37.08 37.14 251,251 -0.44(-1.17%)
Mar 01, 2019 37.51 37.65 37.23 37.58 160,247 +0.24(+0.65%)
Feb 28, 2019 37.47 37.51 37.19 37.34 98,881 -0.12(-0.31%)
Feb 27, 2019 37.29 37.48 36.94 37.45 93,031 +0.03(+0.07%)
Feb 26, 2019 37.55 37.86 37.32 37.43 211,263 -0.29(-0.76%)
Feb 25, 2019 38.07 38.24 37.69 37.71 152,717 -0.36(-0.94%)
Feb 22, 2019 37.34 38.13 37.25 38.07 236,921 +0.65(+1.73%)
Feb 21, 2019 36.76 37.45 36.42 37.43 368,732 +0.66(+1.81%)
Feb 20, 2019 37.47 37.65 36.69 36.76 329,357 -0.80(-2.13%)
Feb 19, 2019 36.94 37.65 36.87 37.56 268,520 +0.49(+1.33%)
Feb 15, 2019 37.41 37.54 36.82 37.07 264,742 -0.18(-0.48%)
Feb 14, 2019 37.21 37.54 36.95 37.25 212,260 +0.28(+0.75%)
Feb 13, 2019 37.03 37.19 36.81 36.97 198,652 -0.14(-0.39%)
Feb 12, 2019 37.00 37.54 36.96 37.11 187,099 +0.33(+0.90%)
Feb 11, 2019 37.05 37.05 36.35 36.78 248,450 -0.29(-0.78%)
Feb 08, 2019 36.43 37.50 35.13 37.07 321,941 +0.31(+0.86%)
Feb 07, 2019 32.89 38.42 32.89 36.75 495,637 +4.38(+13.52%)
Feb 06, 2019 32.78 32.79 32.26 32.38 161,750 -0.56(-1.69%)
Feb 05, 2019 33.05 33.28 32.66 32.93 138,976 -0.10(-0.30%)
Feb 04, 2019 32.72 33.19 32.39 33.03 139,168 +0.36(+1.10%)
Feb 01, 2019 32.51 32.80 32.39 32.67 74,782 +0.15(+0.47%)
Jan 31, 2019 31.82 32.55 31.78 32.52 124,358 +0.68(+2.14%)
Jan 30, 2019 31.47 31.93 31.14 31.84 112,900 +0.53(+1.69%)
Jan 29, 2019 31.66 31.91 31.21 31.31 127,588 -0.35(-1.11%)
Jan 28, 2019 32.19 32.19 31.59 31.66 68,225 -0.66(-2.03%)
Jan 25, 2019 32.19 32.50 31.90 32.31 331,623 +0.30(+0.93%)
Jan 24, 2019 31.34 32.34 31.34 32.02 142,378 +0.68(+2.18%)
Jan 23, 2019 31.45 31.99 31.08 31.33 138,370 +0.04(+0.14%)
Jan 22, 2019 31.47 31.74 31.16 31.29 118,085 -0.36(-1.14%)
Jan 18, 2019 31.79 32.21 31.55 31.65 135,765 -0.08(-0.25%)
Jan 17, 2019 30.78 31.86 30.78 31.73 153,531 +0.79(+2.56%)
Jan 16, 2019 30.56 31.29 30.56 30.94 158,370 +0.45(+1.47%)
Jan 15, 2019 30.09 30.61 29.99 30.49 214,008 +0.39(+1.28%)
Jan 14, 2019 30.21 30.45 30.00 30.10 103,859 -0.26(-0.86%)
Jan 11, 2019 30.06 30.62 30.06 30.36 138,881 +0.15(+0.51%)
Jan 10, 2019 29.91 30.37 28.14 30.21 114,685 +0.11(+0.36%)
Jan 09, 2019 30.19 30.44 29.72 30.10 164,379 -0.08(-0.27%)
Jan 08, 2019 29.69 30.21 29.45 30.18 246,113 +0.76(+2.60%)
Jan 07, 2019 29.44 29.92 29.35 29.42 218,931 +0.04(+0.15%)
Jan 04, 2019 28.49 29.66 28.37 29.38 188,735 +1.10(+3.88%)
Jan 03, 2019 28.71 29.00 28.25 28.28 124,176 -0.51(-1.78%)
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.