C S G Sys Intl (NQ: CSGS )

48.23 +0.38 (+0.79%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 17.70 18.07 17.54 17.98 1,057,884 +0.35(+1.97%)
Jan 30, 2006 17.49 17.73 17.49 17.64 979,791 +0.03(+0.18%)
Jan 27, 2006 17.29 17.69 17.24 17.60 633,187 +0.32(+1.83%)
Jan 26, 2006 16.78 17.30 16.64 17.29 1,010,554 +0.61(+3.65%)
Jan 25, 2006 17.17 17.37 16.44 16.68 2,144,316 -0.86(-4.91%)
Jan 24, 2006 17.26 17.56 17.15 17.54 507,018 +0.35(+2.02%)
Jan 23, 2006 17.13 17.30 17.09 17.19 489,771 +0.08(+0.46%)
Jan 20, 2006 17.53 17.55 17.11 17.11 520,520 -0.36(-2.03%)
Jan 19, 2006 17.55 17.55 17.34 17.47 463,127 +0.04(+0.23%)
Jan 18, 2006 17.34 17.65 17.34 17.43 449,552 -0.02(-0.14%)
Jan 17, 2006 17.41 17.58 17.34 17.45 1,069,972 -0.11(-0.63%)
Jan 13, 2006 17.57 17.66 17.41 17.56 562,583 -0.06(-0.36%)
Jan 12, 2006 17.65 17.80 17.46 17.63 516,983 -0.09(-0.49%)
Jan 11, 2006 17.41 17.74 17.33 17.71 805,351 +0.24(+1.40%)
Jan 10, 2006 17.41 17.65 17.26 17.47 1,089,035 -0.20(-1.12%)
Jan 09, 2006 17.78 18.01 17.58 17.67 926,226 -0.20(-1.10%)
Jan 06, 2006 17.90 18.04 17.59 17.86 527,470 +0.04(+0.22%)
Jan 05, 2006 18.05 18.13 17.75 17.83 541,007 -0.29(-1.61%)
Jan 04, 2006 17.78 18.18 17.75 18.12 695,982 +0.43(+2.41%)
Jan 03, 2006 17.58 17.95 17.43 17.69 486,894 +0.06(+0.36%)
Dec 30, 2005 17.80 17.94 17.57 17.63 512,952 -0.27(-1.50%)
Dec 29, 2005 17.67 18.01 17.67 17.90 285,446 +0.19(+1.07%)
Dec 28, 2005 17.48 17.79 17.45 17.71 344,402 +0.20(+1.13%)
Dec 27, 2005 17.90 18.03 17.49 17.51 580,925 -0.38(-2.12%)
Dec 23, 2005 17.89 17.98 17.71 17.89 287,323 +0.02(+0.09%)
Dec 22, 2005 17.97 17.98 17.69 17.87 484,363 -0.01(-0.04%)
Dec 21, 2005 17.99 18.09 17.71 17.88 624,764 -0.01(-0.04%)
Dec 20, 2005 18.30 18.30 17.86 17.89 622,043 -0.33(-1.82%)
Dec 19, 2005 18.58 18.61 18.21 18.22 371,599 -0.38(-2.04%)
Dec 16, 2005 18.34 18.74 18.24 18.60 1,154,442 +0.06(+0.34%)
Dec 15, 2005 18.54 18.69 18.28 18.54 1,155,405 -0.07(-0.38%)
Dec 14, 2005 18.28 18.81 18.20 18.61 813,779 +0.32(+1.77%)
Dec 13, 2005 17.62 18.29 17.62 18.28 695,848 +0.21(+1.14%)
Dec 12, 2005 18.02 18.17 17.81 18.08 605,959 +0.14(+0.79%)
Dec 09, 2005 17.95 17.98 17.74 17.94 305,559 +0.09(+0.49%)
Dec 08, 2005 17.73 18.14 17.66 17.85 671,041 +0.16(+0.89%)
Dec 07, 2005 17.75 17.84 17.64 17.69 532,057 -0.14(-0.80%)
Dec 06, 2005 17.60 18.21 17.60 17.83 935,667 +0.18(+1.03%)
Dec 05, 2005 17.45 17.77 17.38 17.65 1,093,719 -1.04(-5.58%)
Dec 02, 2005 18.77 18.95 18.54 18.69 511,698 -0.17(-0.92%)
Dec 01, 2005 19.14 19.14 18.77 18.87 537,825 -0.11(-0.58%)
Nov 30, 2005 18.99 19.08 18.72 18.98 1,123,525 +0.27(+1.44%)
Nov 29, 2005 18.38 18.92 18.35 18.71 547,643 +0.43(+2.38%)
Nov 28, 2005 19.14 19.15 18.14 18.28 915,703 -0.84(-4.38%)
Nov 25, 2005 18.89 19.11 18.85 19.11 135,087 +0.17(+0.92%)
Nov 23, 2005 19.03 19.10 18.83 18.94 404,002 -0.17(-0.91%)
Nov 22, 2005 19.16 19.20 19.04 19.11 662,582 -0.08(-0.41%)
Nov 21, 2005 19.22 19.25 18.90 19.19 695,317 -0.01(-0.04%)
Nov 18, 2005 19.03 19.24 18.89 19.20 881,954 +0.32(+1.72%)
Nov 17, 2005 18.65 19.20 18.61 18.88 966,620 +0.23(+1.23%)
Nov 16, 2005 18.76 18.90 18.51 18.65 573,201 -0.10(-0.55%)
Nov 15, 2005 18.95 19.17 18.58 18.75 804,339 -0.21(-1.08%)
Nov 14, 2005 18.90 19.03 18.70 18.95 614,779 +0.05(+0.25%)
Nov 11, 2005 19.02 19.12 18.72 18.91 771,392 -0.17(-0.91%)
Nov 10, 2005 18.66 19.20 18.53 19.08 1,086,881 -0.34(-1.75%)
Nov 09, 2005 19.48 19.55 19.39 19.42 808,332 +0.01(+0.04%)
Nov 08, 2005 19.33 19.46 19.16 19.41 991,050 +0.09(+0.49%)
Nov 07, 2005 18.95 19.34 18.95 19.32 828,591 +0.25(+1.33%)
Nov 04, 2005 18.90 19.08 18.88 19.07 906,149 +0.17(+0.92%)
Nov 03, 2005 18.93 19.07 18.86 18.89 1,047,207 +0.00(+0.00%)
Nov 02, 2005 18.38 18.94 18.38 18.89 523,067 +0.44(+2.40%)
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.