Skip to main content

C S G Sys Intl (NQ: CSGS )

39.83 -0.65 (-1.61%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 15.55 15.55 15.23 15.33 243,432 -0.12(-0.77%)
Feb 27, 2013 15.28 15.54 15.24 15.45 303,177 +0.10(+0.67%)
Feb 26, 2013 15.55 15.58 15.28 15.35 303,755 -0.17(-1.12%)
Feb 25, 2013 15.94 15.94 15.46 15.52 204,163 -0.36(-2.29%)
Feb 22, 2013 16.00 16.03 15.70 15.88 218,723 +0.00(+0.00%)
Feb 21, 2013 15.96 16.03 15.71 15.88 243,154 -0.10(-0.64%)
Feb 20, 2013 16.11 16.18 15.92 15.99 290,203 -0.13(-0.78%)
Feb 19, 2013 16.00 16.14 15.83 16.11 210,280 +0.09(+0.59%)
Feb 15, 2013 16.08 16.08 15.77 16.02 239,754 +0.02(+0.15%)
Feb 14, 2013 15.77 16.01 15.73 16.00 245,833 +0.16(+1.00%)
Feb 13, 2013 15.61 15.85 15.61 15.84 324,352 +0.22(+1.42%)
Feb 12, 2013 15.44 15.68 15.40 15.62 244,688 +0.18(+1.18%)
Feb 11, 2013 15.23 15.43 15.13 15.43 251,585 +0.20(+1.30%)
Feb 08, 2013 15.07 15.37 15.01 15.24 267,432 +0.21(+1.42%)
Feb 07, 2013 15.26 15.39 14.93 15.02 278,780 -0.28(-1.81%)
Feb 06, 2013 17.25 17.25 15.15 15.30 669,369 +0.88(+6.14%)
Feb 04, 2013 14.71 14.76 14.38 14.42 184,905 -0.38(-2.56%)
Feb 01, 2013 14.96 14.96 14.76 14.79 102,102 -0.08(-0.53%)
Jan 31, 2013 14.71 15.00 14.57 14.87 152,860 +0.18(+1.24%)
Jan 30, 2013 14.94 14.95 14.58 14.69 135,866 -0.26(-1.74%)
Jan 29, 2013 14.79 14.95 14.76 14.95 153,914 +0.11(+0.74%)
Jan 28, 2013 14.31 14.95 14.31 14.84 239,991 +0.48(+3.36%)
Jan 25, 2013 14.47 14.61 14.25 14.36 423,069 -0.09(-0.60%)
Jan 24, 2013 14.60 14.71 14.40 14.45 255,054 -0.17(-1.19%)
Jan 23, 2013 14.91 14.93 14.55 14.62 227,464 -0.26(-1.75%)
Jan 22, 2013 15.04 15.07 14.83 14.88 160,328 -0.17(-1.10%)
Jan 18, 2013 14.98 15.16 14.84 15.05 177,839 +0.02(+0.16%)
Jan 17, 2013 15.12 15.15 14.95 15.02 232,185 -0.08(-0.52%)
Jan 16, 2013 15.15 15.23 15.07 15.10 107,510 -0.13(-0.83%)
Jan 15, 2013 14.94 15.25 14.83 15.23 127,861 +0.18(+1.21%)
Jan 14, 2013 15.22 15.29 14.99 15.05 171,353 -0.24(-1.60%)
Jan 11, 2013 15.42 15.58 15.17 15.29 145,946 -0.10(-0.67%)
Jan 10, 2013 15.48 15.48 15.22 15.39 168,770 -0.01(-0.05%)
Jan 09, 2013 15.40 15.43 15.32 15.40 130,131 +0.07(+0.46%)
Jan 08, 2013 15.17 15.40 15.17 15.33 318,271 +0.09(+0.57%)
Jan 07, 2013 15.06 15.34 15.06 15.24 215,900 +0.08(+0.52%)
Jan 04, 2013 15.05 15.21 14.99 15.17 271,142 +0.12(+0.79%)
Jan 03, 2013 14.71 15.06 14.71 15.05 275,548 +0.34(+2.31%)
Jan 02, 2013 14.71 14.75 14.56 14.71 326,661 +0.35(+2.42%)
Dec 31, 2012 14.09 14.38 14.06 14.36 133,714 +0.24(+1.68%)
Dec 28, 2012 14.38 14.52 14.02 14.12 126,427 -0.32(-2.24%)
Dec 27, 2012 14.57 14.57 14.15 14.45 167,263 -0.09(-0.60%)
Dec 26, 2012 14.81 14.81 14.49 14.53 178,196 -0.21(-1.39%)
Dec 24, 2012 14.78 14.78 14.20 14.74 41,480 -0.07(-0.45%)
Dec 21, 2012 14.74 14.95 14.53 14.81 379,786 -0.08(-0.56%)
Dec 20, 2012 14.95 14.98 14.78 14.89 474,713 -0.07(-0.47%)
Dec 19, 2012 14.92 15.06 14.71 14.96 205,257 +0.04(+0.26%)
Dec 18, 2012 14.52 14.96 14.35 14.92 274,392 +0.46(+3.17%)
Dec 17, 2012 14.13 14.47 14.09 14.46 217,927 +0.36(+2.52%)
Dec 14, 2012 14.26 14.34 14.03 14.11 232,473 -0.21(-1.49%)
Dec 13, 2012 14.55 14.60 14.27 14.32 196,339 -0.18(-1.25%)
Dec 12, 2012 14.65 14.66 14.43 14.50 277,088 -0.13(-0.92%)
Dec 11, 2012 14.60 14.68 14.51 14.64 298,587 +0.16(+1.09%)
Dec 10, 2012 14.51 14.57 14.44 14.48 152,553 -0.05(-0.33%)
Dec 07, 2012 14.81 14.81 14.49 14.53 72,997 -0.22(-1.50%)
Dec 06, 2012 14.91 15.00 14.74 14.75 145,708 -0.23(-1.53%)
Dec 05, 2012 15.17 15.17 14.90 14.98 132,196 -0.16(-1.04%)
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.