Skip to main content

C S G Sys Intl (NQ: CSGS )

40.48 -0.22 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 50.32 51.45 49.89 51.16 313,844 +1.05(+2.10%)
Mar 27, 2024 50.83 51.00 49.82 50.11 302,650 +0.18(+0.36%)
Mar 26, 2024 50.63 50.75 49.89 49.93 156,515 -0.43(-0.85%)
Mar 25, 2024 50.59 50.99 50.06 50.36 124,935 -0.03(-0.06%)
Mar 22, 2024 51.35 51.35 50.32 50.39 135,032 -0.63(-1.23%)
Mar 21, 2024 51.16 51.69 50.88 51.01 299,900 -0.14(-0.27%)
Mar 20, 2024 50.41 51.39 49.52 51.15 288,975 +0.48(+0.94%)
Mar 19, 2024 50.38 50.97 49.93 50.67 298,654 +0.28(+0.55%)
Mar 18, 2024 50.51 51.19 50.25 50.40 477,013 -0.17(-0.33%)
Mar 15, 2024 50.33 50.61 49.85 50.56 783,008 +0.03(+0.06%)
Mar 14, 2024 51.36 51.93 50.26 50.53 245,775 -1.05(-2.04%)
Mar 13, 2024 52.43 52.82 51.30 51.59 200,149 -0.97(-1.84%)
Mar 12, 2024 52.99 53.11 52.34 52.55 235,243 -0.70(-1.32%)
Mar 11, 2024 52.28 53.26 52.13 53.25 213,548 +0.87(+1.66%)
Mar 08, 2024 53.02 53.24 52.31 52.39 158,193 -0.19(-0.36%)
Mar 07, 2024 52.71 53.34 52.47 52.57 164,940 +0.01(+0.02%)
Mar 06, 2024 52.70 53.75 52.35 52.56 192,295 -0.07(-0.13%)
Mar 05, 2024 53.04 53.33 52.36 52.63 191,548 -0.65(-1.22%)
Mar 04, 2024 53.60 53.83 52.67 53.28 281,999 -0.52(-0.97%)
Mar 01, 2024 53.84 54.24 53.38 53.81 230,577 -0.04(-0.07%)
Feb 29, 2024 54.59 54.68 53.55 53.85 217,946 -0.01(-0.02%)
Feb 28, 2024 53.90 54.91 53.63 53.86 365,162 -0.22(-0.40%)
Feb 27, 2024 53.15 54.32 52.94 54.07 352,557 +1.46(+2.78%)
Feb 26, 2024 52.89 53.61 52.41 52.61 159,972 -0.61(-1.15%)
Feb 23, 2024 51.67 53.50 51.67 53.23 219,023 +1.55(+3.00%)
Feb 22, 2024 52.10 52.61 51.55 51.68 228,130 -0.69(-1.32%)
Feb 21, 2024 51.48 52.42 51.18 52.37 180,086 +0.97(+1.88%)
Feb 20, 2024 51.78 52.05 51.27 51.40 173,999 -1.00(-1.90%)
Feb 16, 2024 52.79 52.88 52.23 52.40 169,679 -0.53(-1.01%)
Feb 15, 2024 52.59 53.25 52.16 52.93 285,758 +0.70(+1.34%)
Feb 14, 2024 52.38 53.26 51.36 52.23 239,583 +0.41(+0.80%)
Feb 13, 2024 52.45 53.21 51.45 51.81 349,855 -2.16(-4.00%)
Feb 12, 2024 53.28 54.75 53.28 53.98 328,579 +0.98(+1.84%)
Feb 09, 2024 52.64 53.03 51.31 53.00 448,696 +0.36(+0.67%)
Feb 08, 2024 48.53 52.66 47.37 52.64 1,027,823 +6.89(+15.06%)
Feb 07, 2024 45.66 45.93 44.68 45.75 532,405 -0.07(-0.15%)
Feb 06, 2024 45.69 46.13 45.41 45.82 456,027 +0.10(+0.22%)
Feb 05, 2024 46.91 47.27 45.67 45.72 508,274 -1.71(-3.60%)
Feb 02, 2024 49.39 49.45 47.37 47.43 513,045 -2.65(-5.28%)
Feb 01, 2024 49.63 50.15 49.28 50.08 404,407 +0.42(+0.85%)
Jan 31, 2024 51.51 51.51 49.52 49.65 443,530 -1.85(-3.58%)
Jan 30, 2024 51.54 52.41 50.68 51.50 263,364 -0.23(-0.44%)
Jan 29, 2024 51.12 51.75 50.86 51.73 642,227 +0.53(+1.04%)
Jan 26, 2024 51.94 51.96 51.19 51.19 289,262 -0.33(-0.63%)
Jan 25, 2024 52.17 52.17 51.33 51.52 207,366 -0.07(-0.13%)
Jan 24, 2024 52.14 52.60 51.39 51.59 297,462 -0.18(-0.34%)
Jan 23, 2024 52.71 52.92 51.62 51.76 333,339 -0.40(-0.78%)
Jan 22, 2024 51.63 53.15 51.63 52.17 261,042 +0.77(+1.50%)
Jan 19, 2024 51.81 52.40 51.13 51.40 396,615 -0.05(-0.10%)
Jan 18, 2024 50.87 51.48 50.71 51.45 175,249 +0.53(+1.05%)
Jan 17, 2024 50.63 50.98 50.13 50.92 205,125 -0.04(-0.08%)
Jan 16, 2024 51.65 51.65 50.37 50.96 431,935 -0.90(-1.73%)
Jan 12, 2024 51.23 51.88 51.00 51.85 475,918 +1.17(+2.32%)
Jan 11, 2024 49.80 50.71 49.48 50.68 248,034 +0.64(+1.28%)
Jan 10, 2024 49.89 50.45 49.65 50.04 245,463 -0.05(-0.10%)
Jan 09, 2024 49.89 50.65 49.68 50.09 230,352 -0.40(-0.80%)
Jan 08, 2024 49.98 50.71 49.40 50.49 353,339 +0.28(+0.55%)
Jan 05, 2024 50.98 51.36 50.15 50.22 295,884 -1.07(-2.08%)
Jan 04, 2024 51.53 51.77 50.98 51.28 338,202 -0.08(-0.15%)
Jan 03, 2024 52.18 52.28 51.34 51.36 224,552 -1.07(-2.03%)
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.