C S G Sys Intl (NQ: CSGS )

47.28 -0.32 (-0.67%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 24.01 24.25 23.91 24.09 259,578 -0.31(-1.25%)
Jan 30, 2014 24.45 24.57 24.20 24.40 192,590 +0.15(+0.63%)
Jan 29, 2014 24.08 24.47 23.93 24.25 208,130 +0.04(+0.17%)
Jan 28, 2014 24.25 24.51 24.14 24.21 221,481 +0.04(+0.17%)
Jan 27, 2014 24.62 24.95 24.17 24.17 210,264 -0.46(-1.86%)
Jan 24, 2014 25.38 25.65 24.41 24.62 608,866 -0.92(-3.59%)
Jan 23, 2014 25.61 25.76 25.33 25.54 559,174 -0.19(-0.75%)
Jan 22, 2014 25.39 25.82 25.39 25.73 475,569 +0.43(+1.72%)
Jan 21, 2014 25.22 25.37 25.14 25.30 215,141 +0.31(+1.26%)
Jan 17, 2014 24.82 24.99 24.99 24.99 428,139 +0.09(+0.36%)
Jan 16, 2014 24.58 25.03 24.57 24.90 731,257 +0.32(+1.31%)
Jan 15, 2014 23.84 24.61 23.84 24.58 339,289 +0.74(+3.10%)
Jan 14, 2014 23.66 24.04 23.49 23.84 236,632 +0.18(+0.75%)
Jan 13, 2014 23.99 24.16 23.59 23.66 231,184 -0.41(-1.70%)
Jan 10, 2014 23.63 24.13 23.52 24.07 187,578 +0.51(+2.15%)
Jan 09, 2014 23.44 23.70 23.24 23.56 207,744 +0.22(+0.93%)
Jan 08, 2014 23.25 23.72 23.08 23.35 526,700 +0.03(+0.14%)
Jan 07, 2014 23.10 23.41 23.08 23.31 335,365 +0.35(+1.54%)
Jan 06, 2014 23.51 23.55 22.92 22.96 159,538 -0.51(-2.16%)
Jan 03, 2014 23.48 23.70 23.34 23.47 91,682 +0.00(+0.00%)
Jan 02, 2014 23.51 23.76 23.33 23.47 92,928 -0.18(-0.75%)
Dec 31, 2013 23.69 23.64 23.64 23.64 119,128 -0.02(-0.10%)
Dec 30, 2013 23.78 23.96 23.61 23.67 159,504 -0.14(-0.61%)
Dec 27, 2013 23.86 23.87 23.63 23.81 166,101 +0.05(+0.20%)
Dec 26, 2013 23.80 23.95 23.62 23.76 189,912 -0.03(-0.14%)
Dec 24, 2013 23.72 23.89 23.72 23.80 70,448 +0.07(+0.31%)
Dec 23, 2013 23.58 23.80 23.38 23.72 130,411 +0.16(+0.68%)
Dec 20, 2013 23.44 23.73 23.32 23.56 531,845 +0.09(+0.38%)
Dec 19, 2013 23.66 23.90 23.41 23.47 130,121 -0.22(-0.92%)
Dec 18, 2013 23.14 23.75 23.14 23.69 193,564 +0.56(+2.43%)
Dec 17, 2013 23.42 23.67 23.12 23.13 209,339 -0.33(-1.41%)
Dec 16, 2013 23.23 23.53 23.07 23.46 226,509 +0.39(+1.71%)
Dec 13, 2013 23.18 23.25 22.89 23.06 124,955 -0.10(-0.45%)
Dec 12, 2013 23.29 23.42 23.10 23.17 142,409 -0.10(-0.45%)
Dec 11, 2013 23.39 23.53 23.23 23.27 209,533 -0.05(-0.21%)
Dec 10, 2013 23.35 23.63 23.26 23.32 422,643 -0.01(-0.03%)
Dec 09, 2013 23.35 23.36 23.02 23.33 174,378 +0.03(+0.14%)
Dec 06, 2013 23.13 23.41 23.08 23.30 0 +0.44(+1.94%)
Dec 05, 2013 23.06 23.06 22.66 22.85 0 -0.21(-0.90%)
Dec 04, 2013 22.93 23.29 22.65 23.06 0 +0.11(+0.49%)
Dec 03, 2013 22.97 23.17 22.75 22.95 396,838 -0.04(-0.17%)
Dec 02, 2013 23.08 23.25 22.82 22.99 185,348 -0.10(-0.45%)
Nov 29, 2013 23.01 23.23 22.90 23.09 0 +0.17(+0.73%)
Nov 27, 2013 22.97 23.20 22.80 22.93 0 +0.02(+0.10%)
Nov 26, 2013 22.86 23.01 22.73 22.90 0 +0.11(+0.49%)
Nov 25, 2013 22.77 22.97 22.73 22.79 70,489 +0.02(+0.07%)
Nov 22, 2013 22.57 23.02 22.48 22.77 0 +0.29(+1.28%)
Nov 21, 2013 22.52 22.72 22.42 22.49 171,973 +0.13(+0.57%)
Nov 20, 2013 22.65 22.76 22.32 22.36 0 -0.14(-0.60%)
Nov 19, 2013 22.91 23.21 22.47 22.49 130,567 -0.51(-2.23%)
Nov 18, 2013 22.69 23.12 22.67 23.01 0 +0.35(+1.55%)
Nov 15, 2013 22.43 22.66 22.32 22.65 0 +0.19(+0.85%)
Nov 14, 2013 22.40 22.59 22.28 22.46 101,664 +0.06(+0.29%)
Nov 13, 2013 22.13 22.40 22.05 22.40 0 +0.20(+0.92%)
Nov 12, 2013 21.95 22.27 21.83 22.19 0 +0.11(+0.49%)
Nov 11, 2013 22.20 22.21 21.89 22.09 114,265 -0.22(-0.97%)
Nov 08, 2013 21.51 22.30 21.40 22.30 0 +0.80(+3.72%)
Nov 07, 2013 21.91 22.06 21.44 21.50 210,709 -0.38(-1.75%)
Nov 06, 2013 22.08 22.08 21.79 21.89 178,712 +0.00(+0.00%)
Nov 05, 2013 22.04 22.23 21.86 21.89 181,152 -0.34(-1.55%)
Nov 04, 2013 22.40 22.40 21.97 22.23 238,552 -0.10(-0.43%)
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.