C S G Sys Intl (NQ: CSGS )

48.42 +0.57 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 24.01 24.24 23.91 24.09 259,606 -0.31(-1.25%)
Jan 30, 2014 24.44 24.57 24.20 24.40 192,611 +0.15(+0.63%)
Jan 29, 2014 24.07 24.47 23.93 24.24 208,152 +0.04(+0.17%)
Jan 28, 2014 24.25 24.51 24.14 24.20 221,504 +0.04(+0.17%)
Jan 27, 2014 24.62 24.94 24.16 24.16 210,287 -0.46(-1.86%)
Jan 24, 2014 25.38 25.65 24.41 24.62 608,930 -0.92(-3.59%)
Jan 23, 2014 25.61 25.76 25.33 25.54 559,233 -0.19(-0.75%)
Jan 22, 2014 25.39 25.82 25.39 25.73 475,620 +0.43(+1.72%)
Jan 21, 2014 25.22 25.37 25.14 25.30 215,164 +0.31(+1.26%)
Jan 17, 2014 24.82 24.98 24.98 24.98 428,185 +0.09(+0.36%)
Jan 16, 2014 24.58 25.03 24.57 24.89 731,334 +0.32(+1.31%)
Jan 15, 2014 23.83 24.61 23.83 24.57 339,325 +0.74(+3.10%)
Jan 14, 2014 23.66 24.03 23.49 23.83 236,657 +0.18(+0.75%)
Jan 13, 2014 23.99 24.15 23.58 23.66 231,208 -0.41(-1.70%)
Jan 10, 2014 23.63 24.12 23.52 24.07 187,598 +0.51(+2.15%)
Jan 09, 2014 23.44 23.70 23.24 23.56 207,766 +0.22(+0.93%)
Jan 08, 2014 23.25 23.72 23.08 23.34 526,756 +0.03(+0.14%)
Jan 07, 2014 23.10 23.41 23.07 23.31 335,400 +0.35(+1.54%)
Jan 06, 2014 23.50 23.55 22.92 22.96 159,555 -0.51(-2.16%)
Jan 03, 2014 23.48 23.70 23.33 23.46 91,692 +0.00(+0.00%)
Jan 02, 2014 23.50 23.76 23.33 23.46 92,938 -0.18(-0.75%)
Dec 31, 2013 23.69 23.64 23.64 23.64 119,140 -0.02(-0.10%)
Dec 30, 2013 23.78 23.96 23.61 23.66 159,521 -0.14(-0.61%)
Dec 27, 2013 23.86 23.87 23.63 23.81 166,119 +0.05(+0.20%)
Dec 26, 2013 23.80 23.95 23.62 23.76 189,932 -0.03(-0.14%)
Dec 24, 2013 23.72 23.89 23.72 23.79 70,455 +0.07(+0.31%)
Dec 23, 2013 23.58 23.79 23.37 23.72 130,425 +0.16(+0.68%)
Dec 20, 2013 23.44 23.73 23.32 23.56 531,902 +0.09(+0.38%)
Dec 19, 2013 23.66 23.90 23.41 23.47 130,135 -0.22(-0.92%)
Dec 18, 2013 23.13 23.74 23.13 23.69 193,584 +0.56(+2.43%)
Dec 17, 2013 23.42 23.66 23.12 23.13 209,361 -0.33(-1.41%)
Dec 16, 2013 23.23 23.53 23.07 23.46 226,533 +0.39(+1.71%)
Dec 13, 2013 23.17 23.25 22.88 23.06 124,968 -0.10(-0.45%)
Dec 12, 2013 23.29 23.42 23.10 23.17 142,424 -0.10(-0.45%)
Dec 11, 2013 23.38 23.53 23.23 23.27 209,555 -0.05(-0.21%)
Dec 10, 2013 23.35 23.63 23.26 23.32 422,688 -0.01(-0.03%)
Dec 09, 2013 23.35 23.36 23.02 23.33 174,396 +0.03(+0.14%)
Dec 06, 2013 23.13 23.41 23.08 23.29 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 22.64 23.06 0 +0.11(+0.49%)
Dec 03, 2013 22.97 23.16 22.75 22.95 396,880 -0.04(-0.17%)
Dec 02, 2013 23.08 23.25 22.82 22.99 185,367 -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 22.92 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 22.72 22.79 70,496 +0.02(+0.07%)
Nov 22, 2013 22.56 23.02 22.48 22.77 0 +0.29(+1.28%)
Nov 21, 2013 22.52 22.72 22.42 22.48 171,991 +0.13(+0.57%)
Nov 20, 2013 22.64 22.76 22.32 22.36 0 -0.14(-0.60%)
Nov 19, 2013 22.91 23.20 22.47 22.49 130,581 -0.51(-2.23%)
Nov 18, 2013 22.68 23.12 22.67 23.00 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 22.46 101,675 +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 22.20 21.89 22.08 114,277 -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 21.50 210,731 -0.38(-1.75%)
Nov 06, 2013 22.08 22.08 21.79 21.88 178,731 +0.00(+0.00%)
Nov 05, 2013 22.04 22.23 21.86 21.88 181,172 -0.34(-1.55%)
Nov 04, 2013 22.40 22.40 21.96 22.23 238,577 -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.