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 (%)
Jun 28, 2013 17.26 17.30 17.00 17.20 564,223 -0.11(-0.62%)
Jun 27, 2013 17.11 17.42 17.03 17.30 0 +0.30(+1.77%)
Jun 26, 2013 17.25 17.30 16.89 17.00 0 -0.09(-0.51%)
Jun 25, 2013 17.04 17.23 17.00 17.09 0 +0.20(+1.17%)
Jun 24, 2013 16.89 17.15 16.55 16.89 0 -0.14(-0.83%)
Jun 21, 2013 16.96 17.07 16.76 17.04 294,693 +0.12(+0.70%)
Jun 20, 2013 16.98 17.14 16.85 16.92 0 -0.32(-1.83%)
Jun 19, 2013 17.30 17.38 17.18 17.23 0 -0.12(-0.68%)
Jun 18, 2013 17.07 17.38 16.91 17.35 0 +0.28(+1.67%)
Jun 17, 2013 17.04 17.14 16.98 17.07 0 +0.17(+1.03%)
Jun 14, 2013 16.80 16.98 16.68 16.89 0 +0.10(+0.61%)
Jun 13, 2013 16.42 16.80 16.42 16.79 144,856 +0.41(+2.51%)
Jun 12, 2013 16.65 16.65 16.38 16.38 132,322 -0.10(-0.62%)
Jun 11, 2013 16.47 16.58 16.37 16.48 0 -0.19(-1.14%)
Jun 10, 2013 16.62 16.71 16.51 16.67 0 +0.10(+0.62%)
Jun 07, 2013 16.50 16.65 16.27 16.57 0 +0.17(+1.01%)
Jun 06, 2013 15.94 16.40 15.74 16.40 175,514 +0.45(+2.82%)
Jun 05, 2013 16.31 16.40 15.95 15.95 0 -0.32(-1.99%)
Jun 04, 2013 16.37 16.66 16.07 16.28 0 -0.12(-0.72%)
Jun 03, 2013 16.85 17.15 16.16 16.40 436,268 -0.69(-4.02%)
May 31, 2013 16.98 17.24 16.98 17.08 152,632 -0.06(-0.32%)
May 30, 2013 17.05 17.18 16.96 17.14 86,233 +0.10(+0.60%)
May 29, 2013 17.04 17.12 16.90 17.04 107,462 -0.13(-0.74%)
May 28, 2013 16.46 17.18 16.46 17.16 251,476 +0.77(+4.72%)
May 24, 2013 16.40 16.47 16.04 16.39 0 -0.06(-0.38%)
May 23, 2013 16.62 16.68 16.42 16.45 0 -0.27(-1.61%)
May 22, 2013 17.11 17.23 16.63 16.72 0 -0.43(-2.49%)
May 21, 2013 17.11 17.19 16.96 17.15 0 +0.01(+0.05%)
May 20, 2013 16.97 17.16 16.96 17.14 0 +0.07(+0.42%)
May 17, 2013 16.85 17.07 16.81 17.07 0 +0.24(+1.46%)
May 16, 2013 17.05 17.17 16.77 16.82 232,724 -0.27(-1.57%)
May 15, 2013 17.20 17.25 16.92 17.09 0 -0.10(-0.60%)
May 13, 2013 17.07 17.21 16.94 17.19 0 +0.05(+0.28%)
May 10, 2013 17.26 17.29 17.00 17.15 0 -0.06(-0.37%)
May 09, 2013 17.11 17.33 17.09 17.21 0 +0.03(+0.18%)
May 08, 2013 16.79 17.21 16.77 17.18 0 +0.28(+1.68%)
May 07, 2013 16.68 16.89 16.62 16.89 0 +0.18(+1.09%)
May 06, 2013 16.69 16.77 16.60 16.71 0 -0.02(-0.09%)
May 03, 2013 16.51 16.77 16.36 16.73 0 +0.36(+2.22%)
May 02, 2013 16.19 16.44 16.08 16.36 0 +0.28(+1.77%)
May 01, 2013 16.23 16.83 15.99 16.08 524,164 -0.99(-5.78%)
Apr 30, 2013 16.92 17.17 16.55 17.07 0 +0.13(+0.75%)
Apr 29, 2013 16.82 17.00 16.78 16.94 344,499 +0.17(+0.99%)
Apr 26, 2013 16.82 16.86 16.77 16.77 198,642 -0.07(-0.42%)
Apr 25, 2013 16.94 16.98 16.76 16.85 169,639 -0.05(-0.28%)
Apr 24, 2013 16.72 16.96 16.57 16.89 320,537 +0.16(+0.94%)
Apr 23, 2013 16.23 16.74 16.23 16.74 248,572 +0.51(+3.11%)
Apr 22, 2013 16.10 16.27 15.75 16.23 156,447 +0.13(+0.78%)
Apr 19, 2013 16.02 16.21 15.98 16.10 99,806 +0.06(+0.39%)
Apr 18, 2013 16.02 16.10 15.88 16.04 187,163 +0.02(+0.10%)
Apr 17, 2013 15.95 16.13 15.76 16.02 216,717 -0.07(-0.44%)
Apr 16, 2013 16.14 16.15 15.94 16.10 216,354 +0.06(+0.39%)
Apr 15, 2013 16.35 16.47 16.02 16.03 305,735 -0.32(-1.93%)
Apr 12, 2013 16.42 16.52 16.20 16.35 176,401 -0.10(-0.62%)
Apr 11, 2013 16.36 16.55 16.14 16.45 271,700 +0.09(+0.58%)
Apr 10, 2013 15.97 16.39 15.94 16.36 179,824 +0.40(+2.52%)
Apr 09, 2013 16.10 16.11 15.80 15.95 182,963 -0.11(-0.69%)
Apr 08, 2013 16.07 16.07 15.91 16.06 155,579 +0.05(+0.30%)
Apr 05, 2013 16.02 16.13 16.00 16.02 256,361 -0.27(-1.65%)
Apr 04, 2013 16.22 16.32 16.10 16.29 144,112 +0.09(+0.54%)
Apr 03, 2013 16.40 16.43 16.06 16.20 240,297 -0.20(-1.20%)
Apr 02, 2013 16.48 16.55 16.30 16.40 303,386 +0.03(+0.19%)
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.