C S G Sys Intl (NQ: CSGS )

51.54 +1.06 (+2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 54.12 54.22 433,630 -0.23(-0.42%)
Jan 28, 2022 53.22 54.45 53.22 54.45 223,968 +1.12(+2.10%)
Jan 27, 2022 53.28 54.61 53.22 53.33 237,216 +0.17(+0.32%)
Jan 26, 2022 53.81 54.06 52.36 53.16 228,111 -0.20(-0.38%)
Jan 25, 2022 53.94 54.03 52.84 53.36 339,826 -0.97(-1.79%)
Jan 24, 2022 53.27 54.46 53.25 54.33 270,557 +0.67(+1.25%)
Jan 21, 2022 53.29 54.95 53.29 53.67 351,364 +0.14(+0.27%)
Jan 20, 2022 53.88 54.60 53.22 53.52 175,364 -0.24(-0.44%)
Jan 19, 2022 54.34 54.34 53.46 53.76 217,932 -0.35(-0.65%)
Jan 18, 2022 54.68 55.38 53.96 54.11 135,677 -0.82(-1.50%)
Jan 14, 2022 54.94 0 -0.24(-0.43%)
Jan 13, 2022 55.14 56.01 55.06 55.17 144,193 +0.27(+0.49%)
Jan 12, 2022 55.28 55.67 54.80 54.91 356,259 -0.32(-0.59%)
Jan 11, 2022 55.64 55.64 54.66 55.23 162,590 -0.50(-0.89%)
Jan 10, 2022 55.31 55.73 54.71 55.73 178,991 +0.09(+0.15%)
Jan 07, 2022 56.10 56.61 54.39 55.64 419,036 -0.53(-0.94%)
Jan 06, 2022 55.33 56.21 54.76 56.17 456,130 +0.73(+1.31%)
Jan 05, 2022 55.80 56.44 55.16 55.44 281,869 -0.50(-0.89%)
Jan 04, 2022 56.03 56.59 55.68 55.94 391,875 -0.38(-0.68%)
Jan 03, 2022 55.06 56.70 54.99 56.32 290,128 +1.29(+2.34%)
Dec 31, 2021 55.17 55.60 54.98 55.03 154,946 -0.05(-0.09%)
Dec 30, 2021 55.50 56.81 54.45 55.08 127,341 -0.27(-0.48%)
Dec 29, 2021 55.44 55.77 54.55 55.35 152,279 +0.10(+0.17%)
Dec 28, 2021 55.29 56.27 54.60 55.25 293,712 -0.11(-0.21%)
Dec 27, 2021 55.46 55.83 54.81 55.37 221,157 +0.12(+0.22%)
Dec 23, 2021 55.46 55.51 55.01 55.24 111,600 +0.06(+0.10%)
Dec 22, 2021 54.30 55.26 54.01 55.18 102,719 +0.67(+1.23%)
Dec 21, 2021 54.52 54.79 53.61 54.52 258,297 +0.62(+1.15%)
Dec 20, 2021 52.03 54.06 51.55 53.89 373,423 +1.19(+2.27%)
Dec 17, 2021 53.86 55.10 52.46 52.70 699,593 -1.17(-2.18%)
Dec 16, 2021 55.22 55.67 53.24 53.88 388,723 -1.31(-2.37%)
Dec 15, 2021 54.30 55.51 54.04 55.18 748,264 +0.96(+1.78%)
Dec 14, 2021 54.22 54.96 53.55 54.22 495,215 +0.08(+0.14%)
Dec 13, 2021 52.76 54.47 52.33 54.14 317,230 +1.18(+2.24%)
Dec 10, 2021 52.78 53.33 52.71 52.96 213,526 +0.41(+0.78%)
Dec 09, 2021 52.13 52.92 51.76 52.55 118,233 +0.14(+0.27%)
Dec 08, 2021 52.15 52.59 51.88 52.40 105,437 +0.35(+0.68%)
Dec 07, 2021 51.97 52.54 51.49 52.05 404,702 +0.31(+0.59%)
Dec 06, 2021 51.34 52.31 51.19 51.75 151,763 +0.79(+1.56%)
Dec 03, 2021 51.33 52.11 50.51 50.95 210,499 -0.33(-0.64%)
Dec 02, 2021 50.65 51.48 50.35 51.28 225,553 +0.87(+1.74%)
Dec 01, 2021 50.68 51.11 50.05 50.41 349,590 +0.30(+0.61%)
Nov 30, 2021 49.28 50.43 49.26 50.10 395,164 +0.47(+0.94%)
Nov 29, 2021 49.59 50.45 48.74 49.64 172,718 +0.45(+0.91%)
Nov 26, 2021 49.32 49.96 48.99 49.19 123,180 -0.80(-1.60%)
Nov 24, 2021 50.24 50.44 49.92 49.99 94,721 -0.42(-0.82%)
Nov 23, 2021 50.35 50.73 49.75 50.41 159,776 -0.14(-0.27%)
Nov 22, 2021 50.09 50.84 49.42 50.54 359,051 +0.65(+1.30%)
Nov 19, 2021 49.70 50.31 49.65 49.90 350,798 +0.15(+0.31%)
Nov 18, 2021 50.13 49.86 49.66 49.74 136,792 -0.43(-0.85%)
Nov 17, 2021 49.87 50.31 49.44 50.17 295,846 +0.05(+0.09%)
Nov 16, 2021 49.47 50.24 48.75 50.12 174,376 +0.85(+1.72%)
Nov 15, 2021 50.08 50.31 49.16 49.28 120,417 -0.72(-1.44%)
Nov 12, 2021 50.71 50.85 49.93 50.00 89,986 -0.64(-1.26%)
Nov 11, 2021 50.86 51.43 50.37 50.64 119,238 -0.29(-0.58%)
Nov 10, 2021 51.17 50.86 50.93 140,969 -0.40(-0.78%)
Nov 09, 2021 51.32 52.01 51.05 51.33 205,973 -0.16(-0.31%)
Nov 08, 2021 51.95 51.95 51.28 51.49 137,988 -0.31(-0.61%)
Nov 05, 2021 50.33 52.12 48.26 51.81 248,066 +1.17(+2.31%)
Nov 04, 2021 48.93 51.19 48.29 50.64 336,294 +1.85(+3.80%)
Nov 03, 2021 48.01 48.92 47.16 48.78 173,283 +0.59(+1.22%)
Nov 02, 2021 48.66 48.95 48.06 48.19 82,495 -0.35(-0.72%)
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.