C S G Sys Intl (NQ: CSGS )

42.22 +0.14 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 42.43 42.43 41.65 42.22 235,864 +0.14(+0.33%)
May 23, 2024 42.21 42.51 41.72 42.08 243,304 -0.13(-0.31%)
May 22, 2024 42.22 42.64 41.80 42.21 316,250 +0.14(+0.33%)
May 21, 2024 42.73 42.92 41.73 42.07 325,987 -0.70(-1.64%)
May 20, 2024 42.92 42.98 42.52 42.77 185,290 -0.01(-0.02%)
May 17, 2024 43.38 43.64 42.48 42.78 374,861 -0.44(-1.02%)
May 16, 2024 43.76 43.76 42.41 43.22 319,839 -0.34(-0.78%)
May 15, 2024 43.40 44.09 43.21 43.56 379,023 +0.36(+0.83%)
May 14, 2024 43.58 43.71 42.57 43.20 245,995 -0.05(-0.12%)
May 13, 2024 42.46 43.59 42.16 43.25 413,227 +1.22(+2.90%)
May 10, 2024 43.35 43.35 41.51 42.03 405,643 -1.52(-3.49%)
May 09, 2024 41.57 43.60 41.27 43.55 531,417 +1.98(+4.76%)
May 08, 2024 41.75 43.05 41.53 41.57 409,482 -0.36(-0.86%)
May 07, 2024 42.78 43.02 41.57 41.93 427,765 -0.98(-2.28%)
May 06, 2024 41.65 42.95 41.48 42.91 348,634 +1.21(+2.90%)
May 03, 2024 42.47 43.28 41.62 41.70 451,877 -0.34(-0.81%)
May 02, 2024 44.59 45.00 41.52 42.04 1,201,831 -3.78(-8.25%)
May 01, 2024 47.36 47.56 45.78 45.82 360,155 -1.42(-3.01%)
Apr 30, 2024 48.14 48.23 47.16 47.24 255,471 -1.10(-2.28%)
Apr 29, 2024 47.84 48.60 47.62 48.34 280,762 +0.28(+0.58%)
Apr 26, 2024 48.20 48.58 47.98 48.06 132,875 -0.13(-0.27%)
Apr 25, 2024 49.39 49.39 48.05 48.19 225,281 -1.64(-3.29%)
Apr 24, 2024 49.25 49.95 49.02 49.83 178,226 +0.28(+0.57%)
Apr 23, 2024 49.08 50.26 48.77 49.55 216,444 +0.32(+0.65%)
Apr 22, 2024 48.93 49.40 48.23 49.23 217,463 +0.33(+0.67%)
Apr 19, 2024 48.23 48.99 48.15 48.90 187,724 +0.50(+1.03%)
Apr 18, 2024 48.10 48.77 47.97 48.40 181,370 +0.40(+0.83%)
Apr 17, 2024 48.14 48.35 47.65 48.00 176,716 +0.23(+0.48%)
Apr 16, 2024 47.11 47.83 46.68 47.77 215,440 +0.23(+0.48%)
Apr 15, 2024 48.12 48.16 47.22 47.54 191,661 -0.63(-1.31%)
Apr 12, 2024 48.20 48.62 48.04 48.17 119,414 -0.30(-0.62%)
Apr 11, 2024 48.73 49.32 48.35 48.47 120,333 -0.17(-0.35%)
Apr 10, 2024 48.99 49.31 48.28 48.64 166,134 -1.36(-2.72%)
Apr 09, 2024 49.40 50.18 49.40 50.00 138,040 +0.58(+1.17%)
Apr 08, 2024 48.72 49.52 48.72 49.42 117,321 +0.75(+1.54%)
Apr 05, 2024 49.12 49.39 48.66 48.67 128,686 -0.66(-1.34%)
Apr 04, 2024 49.91 50.65 49.30 49.33 223,625 -0.03(-0.06%)
Apr 03, 2024 50.07 50.34 49.22 49.36 222,502 -0.98(-1.95%)
Apr 02, 2024 50.76 50.83 49.98 50.34 303,153 -0.81(-1.58%)
Apr 01, 2024 51.65 52.16 50.96 51.15 147,745 -0.39(-0.76%)
Mar 28, 2024 50.69 51.83 50.26 51.54 311,531 +1.06(+2.10%)
Mar 27, 2024 51.21 51.38 50.19 50.48 300,420 +0.18(+0.36%)
Mar 26, 2024 51.01 51.13 50.26 50.30 155,362 -0.43(-0.85%)
Mar 25, 2024 50.97 51.37 50.43 50.73 124,015 -0.03(-0.06%)
Mar 22, 2024 51.73 51.73 50.69 50.76 134,037 -0.63(-1.23%)
Mar 21, 2024 51.54 52.07 51.26 51.39 297,690 -0.14(-0.27%)
Mar 20, 2024 50.78 51.77 49.89 51.53 286,845 +0.48(+0.94%)
Mar 19, 2024 50.75 51.35 50.30 51.05 296,453 +0.28(+0.55%)
Mar 18, 2024 50.89 51.57 50.62 50.77 473,497 -0.17(-0.33%)
Mar 15, 2024 50.70 50.99 50.22 50.94 777,237 +0.03(+0.06%)
Mar 14, 2024 51.74 52.32 50.63 50.91 243,964 -1.06(-2.04%)
Mar 13, 2024 52.82 53.21 51.68 51.97 198,674 -0.97(-1.84%)
Mar 12, 2024 53.38 53.50 52.73 52.94 233,509 -0.71(-1.32%)
Mar 11, 2024 52.67 53.66 52.52 53.65 211,974 +0.87(+1.66%)
Mar 08, 2024 53.41 53.63 52.70 52.78 157,027 -0.19(-0.36%)
Mar 07, 2024 53.10 53.74 52.85 52.96 163,724 +0.01(+0.02%)
Mar 06, 2024 53.09 54.15 52.74 52.95 190,878 -0.07(-0.13%)
Mar 05, 2024 53.43 53.73 52.75 53.02 190,136 -0.66(-1.22%)
Mar 04, 2024 54.00 54.23 53.06 53.68 279,920 -0.53(-0.97%)
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.