C S G Sys Intl (NQ: CSGS )

47.85 -0.46 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 19.76 19.82 19.51 19.54 595,682 -0.16(-0.80%)
Jun 29, 2006 18.85 19.74 18.85 19.70 614,226 +0.89(+4.75%)
Jun 28, 2006 19.04 19.04 18.63 18.80 652,685 -0.13(-0.71%)
Jun 27, 2006 19.20 19.31 18.88 18.94 547,105 -0.21(-1.07%)
Jun 26, 2006 19.17 19.37 19.05 19.14 618,404 +0.08(+0.41%)
Jun 23, 2006 18.95 19.27 18.88 19.07 681,494 +0.06(+0.33%)
Jun 22, 2006 19.10 19.25 18.95 19.00 402,354 -0.16(-0.82%)
Jun 21, 2006 18.99 19.34 18.99 19.16 562,334 +0.06(+0.33%)
Jun 20, 2006 19.19 19.35 19.01 19.10 286,736 -0.12(-0.62%)
Jun 19, 2006 19.48 19.86 19.10 19.22 1,270,871 -0.10(-0.53%)
Jun 16, 2006 19.36 19.55 18.99 19.32 1,170,429 -0.04(-0.20%)
Jun 15, 2006 18.73 19.44 18.59 19.36 618,389 +0.81(+4.39%)
Jun 14, 2006 18.49 18.60 18.21 18.54 375,497 +0.11(+0.60%)
Jun 13, 2006 18.54 18.88 18.21 18.43 433,715 -0.09(-0.47%)
Jun 12, 2006 19.10 19.19 18.50 18.52 447,919 -0.53(-2.78%)
Jun 09, 2006 19.02 19.46 19.02 19.05 661,716 +0.10(+0.54%)
Jun 08, 2006 18.85 19.00 18.43 18.95 659,062 +0.06(+0.33%)
Jun 07, 2006 18.66 19.12 18.58 18.88 696,479 +0.28(+1.53%)
Jun 06, 2006 18.55 18.65 18.38 18.60 725,329 +0.13(+0.68%)
Jun 05, 2006 18.84 19.00 18.44 18.47 873,676 -0.36(-1.93%)
Jun 02, 2006 18.89 19.03 18.63 18.84 465,046 +0.12(+0.63%)
Jun 01, 2006 18.39 18.80 18.36 18.72 898,003 +0.33(+1.80%)
May 31, 2006 18.28 18.50 18.17 18.39 951,757 +0.23(+1.26%)
May 30, 2006 18.57 18.73 18.15 18.16 757,991 -0.54(-2.91%)
May 26, 2006 19.01 19.02 18.61 18.70 364,039 -0.17(-0.88%)
May 25, 2006 18.80 18.98 18.50 18.87 422,477 +0.24(+1.27%)
May 24, 2006 18.58 18.85 18.35 18.63 814,885 +0.05(+0.26%)
May 23, 2006 19.00 19.05 18.56 18.58 615,055 -0.29(-1.55%)
May 22, 2006 18.95 19.10 18.57 18.88 521,022 -0.13(-0.71%)
May 19, 2006 18.91 19.23 18.76 19.01 445,391 +0.10(+0.54%)
May 18, 2006 19.09 19.23 18.87 18.91 302,393 -0.07(-0.37%)
May 17, 2006 19.04 19.22 18.91 18.98 590,971 -0.17(-0.91%)
May 16, 2006 19.33 19.38 19.07 19.15 442,171 -0.10(-0.53%)
May 15, 2006 19.13 19.35 19.04 19.25 596,105 -0.01(-0.04%)
May 12, 2006 19.57 19.60 19.18 19.26 755,947 -0.39(-1.97%)
May 11, 2006 20.19 20.22 19.64 19.65 534,293 -0.48(-2.39%)
May 10, 2006 20.31 20.38 20.07 20.13 512,643 -0.24(-1.20%)
May 09, 2006 20.48 20.53 20.28 20.38 752,617 -0.01(-0.04%)
May 08, 2006 20.34 20.51 20.34 20.38 640,790 -0.07(-0.35%)
May 05, 2006 20.46 20.53 20.16 20.46 628,135 +0.15(+0.74%)
May 04, 2006 20.22 20.41 20.16 20.31 519,105 +0.13(+0.63%)
May 03, 2006 20.22 20.38 20.08 20.18 346,591 -0.06(-0.27%)
May 02, 2006 20.01 20.27 19.90 20.23 509,168 +0.29(+1.47%)
May 01, 2006 20.10 20.30 19.85 19.94 570,895 -0.02(-0.12%)
Apr 28, 2006 19.89 20.08 19.82 19.97 544,332 -0.01(-0.04%)
Apr 27, 2006 20.18 20.34 19.89 19.97 909,460 -0.41(-2.01%)
Apr 26, 2006 19.74 20.70 19.55 20.38 1,220,557 +0.77(+3.91%)
Apr 25, 2006 19.40 19.86 19.40 19.62 816,761 +0.14(+0.73%)
Apr 24, 2006 19.15 19.59 19.13 19.48 686,413 +0.25(+1.31%)
Apr 21, 2006 19.44 19.44 19.11 19.22 608,797 -0.06(-0.29%)
Apr 20, 2006 19.31 19.52 19.14 19.28 282,262 -0.06(-0.33%)
Apr 19, 2006 19.14 19.44 19.09 19.34 478,018 +0.27(+1.41%)
Apr 18, 2006 18.80 19.19 18.74 19.07 501,778 +0.37(+1.98%)
Apr 17, 2006 18.58 18.71 18.58 18.70 544,340 +0.09(+0.47%)
Apr 13, 2006 18.48 18.69 18.48 18.61 301,993 +0.06(+0.30%)
Apr 12, 2006 18.42 18.61 18.37 18.56 400,847 +0.14(+0.77%)
Apr 11, 2006 18.65 18.67 18.35 18.42 805,541 -0.12(-0.64%)
Apr 10, 2006 18.54 18.75 18.39 18.54 689,791 -0.05(-0.26%)
Apr 07, 2006 18.56 18.87 18.06 18.58 844,707 -0.04(-0.21%)
Apr 06, 2006 18.33 18.94 18.33 18.62 564,080 +0.17(+0.90%)
Apr 05, 2006 18.54 18.61 18.16 18.46 739,092 -0.09(-0.51%)
Apr 04, 2006 18.38 18.61 18.30 18.55 584,588 +0.06(+0.34%)
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.