C S G Sys Intl (NQ: CSGS )

47.60 -0.82 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 14.71 15.00 14.56 14.87 152,882 +0.18(+1.24%)
Jan 30, 2013 14.93 14.95 14.58 14.69 135,886 -0.26(-1.74%)
Jan 29, 2013 14.79 14.95 14.75 14.95 153,937 +0.11(+0.74%)
Jan 28, 2013 14.31 14.95 14.31 14.84 240,026 +0.48(+3.36%)
Jan 25, 2013 14.47 14.61 14.25 14.36 423,132 -0.09(-0.60%)
Jan 24, 2013 14.60 14.71 14.40 14.45 255,091 -0.17(-1.19%)
Jan 23, 2013 14.90 14.93 14.55 14.62 227,497 -0.26(-1.75%)
Jan 22, 2013 15.04 15.07 14.83 14.88 160,352 -0.17(-1.10%)
Jan 18, 2013 14.98 15.16 14.84 15.05 177,865 +0.02(+0.16%)
Jan 17, 2013 15.12 15.15 14.95 15.02 232,219 -0.08(-0.52%)
Jan 16, 2013 15.15 15.23 15.07 15.10 107,526 -0.13(-0.83%)
Jan 15, 2013 14.93 15.25 14.82 15.23 127,880 +0.18(+1.21%)
Jan 14, 2013 15.22 15.29 14.99 15.05 171,379 -0.24(-1.60%)
Jan 11, 2013 15.42 15.58 15.16 15.29 145,968 -0.10(-0.67%)
Jan 10, 2013 15.48 15.48 15.22 15.39 168,795 -0.01(-0.05%)
Jan 09, 2013 15.40 15.43 15.31 15.40 130,151 +0.07(+0.46%)
Jan 08, 2013 15.16 15.40 15.16 15.33 318,318 +0.09(+0.57%)
Jan 07, 2013 15.06 15.34 15.05 15.24 215,932 +0.08(+0.52%)
Jan 04, 2013 15.05 15.21 14.99 15.16 271,182 +0.12(+0.79%)
Jan 03, 2013 14.71 15.06 14.71 15.05 275,588 +0.34(+2.31%)
Jan 02, 2013 14.71 14.75 14.56 14.71 326,709 +0.35(+2.42%)
Dec 31, 2012 14.09 14.38 14.06 14.36 133,734 +0.24(+1.68%)
Dec 28, 2012 14.37 14.52 14.02 14.12 126,446 -0.32(-2.24%)
Dec 27, 2012 14.57 14.57 14.15 14.45 167,288 -0.09(-0.60%)
Dec 26, 2012 14.81 14.81 14.49 14.53 178,223 -0.21(-1.39%)
Dec 24, 2012 14.78 14.78 14.20 14.74 41,486 -0.07(-0.45%)
Dec 21, 2012 14.74 14.95 14.53 14.80 379,842 -0.08(-0.56%)
Dec 20, 2012 14.95 14.97 14.78 14.89 474,783 -0.07(-0.48%)
Dec 19, 2012 14.92 15.05 14.71 14.96 205,287 +0.04(+0.26%)
Dec 18, 2012 14.52 14.96 14.35 14.92 274,432 +0.46(+3.17%)
Dec 17, 2012 14.13 14.47 14.09 14.46 217,959 +0.36(+2.52%)
Dec 14, 2012 14.26 14.34 14.03 14.11 232,508 -0.21(-1.49%)
Dec 13, 2012 14.55 14.60 14.27 14.32 196,368 -0.18(-1.25%)
Dec 12, 2012 14.65 14.65 14.43 14.50 277,129 -0.13(-0.92%)
Dec 11, 2012 14.60 14.68 14.51 14.63 298,632 +0.16(+1.09%)
Dec 10, 2012 14.51 14.57 14.44 14.48 152,576 -0.05(-0.33%)
Dec 07, 2012 14.81 14.81 14.49 14.52 73,008 -0.22(-1.50%)
Dec 06, 2012 14.90 15.00 14.74 14.75 145,730 -0.23(-1.53%)
Dec 05, 2012 15.16 15.16 14.90 14.97 132,216 -0.16(-1.04%)
Dec 04, 2012 14.94 15.18 14.79 15.13 311,966 +0.46(+3.12%)
Nov 30, 2012 14.71 14.76 14.62 14.67 215,074 +0.02(+0.16%)
Nov 29, 2012 14.54 14.67 14.52 14.65 141,297 +0.23(+1.59%)
Nov 28, 2012 14.26 14.44 14.13 14.42 154,332 +0.06(+0.44%)
Nov 27, 2012 14.26 14.41 14.08 14.36 194,821 +0.12(+0.83%)
Nov 26, 2012 14.08 14.24 13.86 14.24 500,356 +0.09(+0.67%)
Nov 23, 2012 14.15 14.28 13.99 14.14 77,266 +0.01(+0.06%)
Nov 21, 2012 14.33 14.39 13.43 14.14 91,622 -0.17(-1.21%)
Nov 20, 2012 14.27 14.38 14.11 14.31 190,480 -0.02(-0.17%)
Nov 19, 2012 14.22 14.40 14.04 14.33 467,929 +0.25(+1.79%)
Nov 16, 2012 14.19 14.19 13.86 14.08 196,385 -0.15(-1.05%)
Nov 15, 2012 14.22 14.29 13.99 14.23 230,007 -0.03(-0.22%)
Nov 14, 2012 14.61 14.63 14.23 14.26 172,565 -0.34(-2.33%)
Nov 13, 2012 14.58 14.74 14.29 14.60 127,969 -0.03(-0.22%)
Nov 12, 2012 15.01 15.02 14.32 14.63 168,665 -0.36(-2.37%)
Nov 09, 2012 14.88 15.05 14.78 14.99 159,536 +0.02(+0.16%)
Nov 08, 2012 15.16 15.36 14.95 14.97 196,508 -0.19(-1.25%)
Nov 07, 2012 15.61 15.66 15.12 15.16 252,649 -0.64(-4.05%)
Nov 06, 2012 15.75 15.96 15.75 15.80 238,835 +0.06(+0.35%)
Nov 05, 2012 15.48 16.01 15.36 15.74 281,471 +0.23(+1.48%)
Nov 02, 2012 16.04 16.10 15.42 15.51 252,064 -0.47(-2.92%)
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.