Skip to main content

C S G Sys Intl (NQ: CSGS )

39.81 -0.30 (-0.75%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 40.91 41.65 39.40 40.20 471,527 -1.92(-4.55%)
Feb 27, 2020 42.22 43.49 41.61 42.12 397,066 -0.92(-2.13%)
Feb 26, 2020 43.69 44.11 42.86 43.04 311,000 -0.35(-0.80%)
Feb 25, 2020 45.49 45.49 43.36 43.38 336,393 -2.23(-4.88%)
Feb 24, 2020 45.52 46.07 45.32 45.61 255,719 -1.38(-2.94%)
Feb 21, 2020 47.79 47.95 46.81 46.99 207,366 -0.96(-2.01%)
Feb 20, 2020 48.04 48.15 46.99 47.95 295,746 +0.04(+0.08%)
Feb 19, 2020 47.68 48.10 47.52 47.92 158,455 +0.40(+0.84%)
Feb 18, 2020 47.48 47.82 47.33 47.52 232,660 -0.01(-0.02%)
Feb 14, 2020 47.41 47.68 47.18 47.53 247,650 +0.12(+0.25%)
Feb 13, 2020 46.68 47.42 46.68 47.41 148,888 +0.37(+0.79%)
Feb 12, 2020 47.34 47.67 46.66 47.03 165,811 +0.02(+0.04%)
Feb 11, 2020 46.94 47.14 46.50 47.02 153,910 +0.44(+0.94%)
Feb 10, 2020 45.51 46.64 45.51 46.58 259,997 +1.12(+2.46%)
Feb 07, 2020 46.00 46.33 45.37 45.46 226,297 -0.78(-1.69%)
Feb 06, 2020 49.90 49.90 46.04 46.24 419,952 -0.94(-1.98%)
Feb 05, 2020 46.99 47.23 46.01 47.18 187,047 +0.90(+1.94%)
Feb 04, 2020 46.21 46.56 45.63 46.28 280,374 +0.55(+1.19%)
Feb 03, 2020 45.45 46.13 45.28 45.74 291,937 +0.47(+1.04%)
Jan 31, 2020 46.66 46.67 45.15 45.26 311,049 -1.47(-3.15%)
Jan 30, 2020 46.33 46.74 46.09 46.74 179,470 +0.30(+0.65%)
Jan 29, 2020 46.78 46.84 46.39 46.44 269,285 -0.17(-0.37%)
Jan 28, 2020 46.46 46.81 46.29 46.61 153,670 +0.41(+0.88%)
Jan 27, 2020 45.71 46.58 45.59 46.20 335,314 -0.14(-0.29%)
Jan 24, 2020 47.18 47.18 46.12 46.34 131,530 -0.60(-1.28%)
Jan 23, 2020 46.64 47.20 46.36 46.94 234,875 +0.39(+0.83%)
Jan 22, 2020 46.37 46.75 46.09 46.55 231,791 +0.42(+0.92%)
Jan 21, 2020 46.50 46.64 45.96 46.13 317,171 -0.40(-0.86%)
Jan 17, 2020 47.08 47.08 46.34 46.53 237,744 -0.35(-0.76%)
Jan 16, 2020 46.69 46.96 46.37 46.88 184,871 +0.54(+1.16%)
Jan 15, 2020 46.24 46.77 46.21 46.34 353,195 +0.16(+0.35%)
Jan 14, 2020 47.89 47.89 46.14 46.18 507,478 -1.66(-3.48%)
Jan 13, 2020 46.84 47.89 46.79 47.84 251,902 +1.17(+2.51%)
Jan 10, 2020 47.17 47.35 46.50 46.67 228,829 -0.43(-0.91%)
Jan 09, 2020 46.63 47.17 46.44 47.10 198,880 +0.65(+1.39%)
Jan 08, 2020 46.19 46.73 46.14 46.45 163,927 +0.31(+0.67%)
Jan 07, 2020 46.84 46.85 46.05 46.14 308,535 -0.90(-1.91%)
Jan 06, 2020 47.26 47.30 46.81 47.04 252,609 -0.50(-1.05%)
Jan 03, 2020 46.97 47.89 46.57 47.54 296,190 +0.02(+0.04%)
Jan 02, 2020 47.16 47.53 46.89 47.53 320,885 +0.48(+1.02%)
Dec 31, 2019 46.84 47.19 46.70 47.04 276,158 +0.08(+0.17%)
Dec 30, 2019 46.99 47.08 46.36 46.96 232,394 +0.13(+0.27%)
Dec 27, 2019 47.18 47.22 46.62 46.84 139,895 -0.05(-0.10%)
Dec 26, 2019 47.69 47.69 46.74 46.88 106,354 -0.74(-1.55%)
Dec 24, 2019 47.55 47.63 47.15 47.62 111,167 +0.19(+0.40%)
Dec 23, 2019 47.14 47.95 46.64 47.43 257,897 +0.45(+0.97%)
Dec 20, 2019 47.17 47.36 46.64 46.97 1,001,940 -0.04(-0.08%)
Dec 19, 2019 47.56 47.58 46.74 47.01 315,753 -0.49(-1.02%)
Dec 18, 2019 47.03 47.88 46.85 47.49 343,838 +0.38(+0.80%)
Dec 17, 2019 50.41 50.81 47.02 47.12 428,814 -3.29(-6.52%)
Dec 16, 2019 50.30 50.72 50.30 50.41 186,486 +0.24(+0.47%)
Dec 13, 2019 49.97 50.18 49.54 50.17 245,009 -0.03(-0.05%)
Dec 12, 2019 50.45 50.73 49.83 50.20 217,790 -0.26(-0.52%)
Dec 11, 2019 50.98 51.19 50.31 50.46 325,651 -0.38(-0.75%)
Dec 10, 2019 51.30 51.51 50.81 50.84 240,065 -0.51(-0.99%)
Dec 09, 2019 51.74 51.74 51.34 51.35 227,627 -0.48(-0.93%)
Dec 06, 2019 52.02 52.33 51.23 51.83 373,787 -0.02(-0.04%)
Dec 05, 2019 51.19 51.86 50.94 51.85 242,702 +0.69(+1.35%)
Dec 04, 2019 51.84 52.00 51.13 51.16 273,482 -0.37(-0.72%)
Dec 03, 2019 50.85 51.66 50.72 51.53 566,083 +0.15(+0.30%)
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.