Skip to main content

C S G Sys Intl (NQ: CSGS )

39.88 -0.60 (-1.49%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 12.85 12.96 12.59 12.65 189,071 -0.22(-1.72%)
Feb 28, 2012 12.77 12.92 12.77 12.87 92,811 +0.06(+0.43%)
Feb 27, 2012 12.70 12.96 12.54 12.81 192,038 -0.02(-0.18%)
Feb 24, 2012 12.95 12.96 12.79 12.84 100,923 -0.12(-0.91%)
Feb 23, 2012 12.95 13.03 12.76 12.96 213,842 +0.03(+0.24%)
Feb 22, 2012 12.80 13.05 12.73 12.92 157,526 +0.06(+0.49%)
Feb 21, 2012 12.74 12.92 12.74 12.86 167,095 +0.12(+0.93%)
Feb 17, 2012 12.82 12.86 12.73 12.74 123,426 -0.06(-0.43%)
Feb 16, 2012 12.43 12.83 12.30 12.80 118,077 +0.32(+2.60%)
Feb 15, 2012 12.59 12.61 12.42 12.47 134,186 -0.09(-0.75%)
Feb 14, 2012 12.54 12.58 12.43 12.57 115,799 -0.08(-0.62%)
Feb 13, 2012 12.51 12.66 12.43 12.65 139,042 +0.21(+1.72%)
Feb 10, 2012 12.58 12.64 12.39 12.43 144,515 -0.25(-1.99%)
Feb 09, 2012 12.86 12.86 12.47 12.69 359,567 -0.17(-1.35%)
Feb 08, 2012 13.46 13.46 12.64 12.86 397,085 -0.84(-6.11%)
Feb 07, 2012 13.41 13.71 13.28 13.70 215,308 +0.24(+1.82%)
Feb 06, 2012 13.31 13.47 13.22 13.45 120,902 +0.06(+0.47%)
Feb 03, 2012 13.24 13.60 13.24 13.39 228,619 +0.26(+1.99%)
Feb 02, 2012 13.03 13.15 12.89 13.13 152,879 +0.09(+0.67%)
Feb 01, 2012 12.92 13.07 12.76 13.04 234,501 +0.19(+1.48%)
Jan 31, 2012 12.85 12.91 12.68 12.85 144,209 +0.06(+0.49%)
Jan 30, 2012 12.76 12.89 12.67 12.79 91,462 -0.09(-0.74%)
Jan 27, 2012 12.76 12.89 12.56 12.88 136,196 +0.09(+0.68%)
Jan 26, 2012 12.62 12.82 12.51 12.80 270,508 +0.20(+1.57%)
Jan 25, 2012 12.50 12.60 12.36 12.60 176,239 +0.09(+0.76%)
Jan 24, 2012 12.28 12.55 12.27 12.51 143,565 +0.08(+0.64%)
Jan 23, 2012 12.41 12.51 12.32 12.43 142,969 -0.02(-0.13%)
Jan 20, 2012 12.38 12.56 12.38 12.44 132,721 +0.01(+0.06%)
Jan 19, 2012 12.58 12.61 12.42 12.43 136,461 -0.09(-0.69%)
Jan 18, 2012 12.41 12.52 12.36 12.52 185,140 +0.11(+0.89%)
Jan 17, 2012 12.48 12.55 11.87 12.41 207,471 +0.06(+0.51%)
Jan 13, 2012 12.31 12.39 12.23 12.35 161,040 -0.10(-0.82%)
Jan 12, 2012 12.39 12.48 12.21 12.45 161,053 +0.13(+1.09%)
Jan 11, 2012 12.27 12.32 12.10 12.32 171,087 +0.06(+0.52%)
Jan 10, 2012 12.08 12.25 12.02 12.25 216,665 +0.30(+2.51%)
Jan 09, 2012 11.82 11.98 11.71 11.95 204,516 +0.19(+1.61%)
Jan 06, 2012 11.85 11.87 11.68 11.76 181,232 -0.10(-0.87%)
Jan 05, 2012 11.79 11.97 11.57 11.87 168,663 +0.09(+0.81%)
Jan 04, 2012 11.91 11.96 11.72 11.77 164,206 +0.15(+1.29%)
Dec 30, 2011 11.51 11.80 11.30 11.62 292,523 +0.11(+0.96%)
Dec 29, 2011 11.30 11.52 11.30 11.51 145,599 +0.22(+1.96%)
Dec 28, 2011 11.68 11.70 11.25 11.29 156,310 -0.39(-3.32%)
Dec 27, 2011 11.71 11.83 11.57 11.68 107,488 -0.06(-0.54%)
Dec 23, 2011 11.75 11.83 11.60 11.74 77,291 +0.17(+1.43%)
Dec 21, 2011 11.61 11.64 11.32 11.57 132,029 -0.09(-0.81%)
Dec 20, 2011 11.42 11.71 11.34 11.67 250,372 +0.47(+4.23%)
Dec 19, 2011 11.47 11.60 11.15 11.19 189,327 -0.24(-2.07%)
Dec 16, 2011 11.54 11.64 11.39 11.43 450,999 -0.02(-0.14%)
Dec 15, 2011 11.45 11.60 11.25 11.45 275,340 +0.13(+1.19%)
Dec 14, 2011 11.48 11.66 11.30 11.31 233,337 -0.27(-2.32%)
Dec 13, 2011 11.82 11.98 11.54 11.58 243,169 -0.17(-1.41%)
Dec 12, 2011 11.75 11.83 11.62 11.75 188,208 -0.17(-1.46%)
Dec 09, 2011 11.62 11.97 11.62 11.92 275,063 +0.32(+2.79%)
Dec 08, 2011 11.93 12.05 11.59 11.60 170,002 -0.43(-3.61%)
Dec 07, 2011 11.89 12.13 11.66 12.03 278,179 +0.08(+0.66%)
Dec 06, 2011 12.05 12.14 11.92 11.95 302,005 -0.09(-0.79%)
Dec 05, 2011 12.00 12.22 11.87 12.05 245,797 +0.21(+1.73%)
Dec 02, 2011 12.00 12.10 11.80 11.84 243,589 +0.01(+0.07%)
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.