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 (%)
May 28, 2004 15.35 15.39 15.05 15.08 1,000,411 -0.38(-2.45%)
May 27, 2004 14.84 15.74 14.67 15.46 4,396,974 +0.67(+4.54%)
May 26, 2004 14.62 15.01 14.42 14.79 2,046,900 -0.09(-0.64%)
May 25, 2004 14.90 14.97 14.68 14.88 726,352 -0.05(-0.32%)
May 24, 2004 14.75 15.37 14.67 14.93 1,027,121 +0.29(+2.00%)
May 21, 2004 14.61 14.83 13.33 14.64 4,084,939 -0.25(-1.70%)
May 20, 2004 14.78 15.11 14.71 14.89 623,310 +0.08(+0.53%)
May 19, 2004 15.09 15.27 14.68 14.81 1,506,376 -0.09(-0.58%)
May 18, 2004 14.76 15.16 14.76 14.90 1,009,399 +0.17(+1.18%)
May 17, 2004 14.73 14.91 14.35 14.73 1,522,200 -0.06(-0.37%)
May 14, 2004 14.22 14.86 13.73 14.78 1,208,266 +0.48(+3.37%)
May 13, 2004 14.12 14.55 14.02 14.30 1,377,258 +0.11(+0.78%)
May 12, 2004 14.12 14.25 13.69 14.19 615,968 +0.06(+0.39%)
May 11, 2004 14.26 14.34 14.00 14.13 860,027 -0.02(-0.17%)
May 10, 2004 13.77 15.69 13.62 14.16 5,113,579 +0.33(+2.40%)
May 07, 2004 13.51 13.90 13.42 13.82 969,144 +0.24(+1.74%)
May 06, 2004 13.75 13.75 13.33 13.59 745,086 -0.02(-0.12%)
May 05, 2004 13.37 13.63 13.31 13.60 714,706 +0.16(+1.18%)
May 04, 2004 13.39 13.60 13.30 13.45 1,131,048 +0.05(+0.35%)
May 03, 2004 13.30 13.43 13.20 13.40 1,145,479 +0.13(+1.01%)
Apr 30, 2004 13.23 13.36 13.09 13.26 670,021 +0.08(+0.60%)
Apr 29, 2004 13.37 13.47 12.90 13.18 1,396,753 -0.31(-2.28%)
Apr 28, 2004 13.62 13.75 13.00 13.49 1,905,629 +0.40(+3.08%)
Apr 27, 2004 12.75 13.09 12.62 13.09 626,728 +0.35(+2.73%)
Apr 26, 2004 13.00 13.01 12.52 12.74 254,311 -0.24(-1.89%)
Apr 23, 2004 13.09 13.11 12.72 12.99 193,550 -0.04(-0.30%)
Apr 22, 2004 12.96 13.11 12.86 13.03 390,392 +0.03(+0.24%)
Apr 21, 2004 12.79 13.00 12.68 13.00 277,223 +0.38(+3.01%)
Apr 20, 2004 12.99 13.00 12.54 12.62 214,057 -0.36(-2.80%)
Apr 19, 2004 12.84 13.00 12.79 12.98 257,096 +0.13(+1.05%)
Apr 16, 2004 12.73 13.01 12.54 12.85 378,999 +0.06(+0.49%)
Apr 15, 2004 12.96 13.40 12.62 12.78 598,246 -0.32(-2.41%)
Apr 14, 2004 13.06 13.31 13.00 13.10 321,655 -0.07(-0.54%)
Apr 13, 2004 13.42 13.47 13.16 13.17 451,280 -0.24(-1.83%)
Apr 12, 2004 13.23 13.63 13.22 13.41 336,086 +0.12(+0.89%)
Apr 08, 2004 13.58 13.71 13.17 13.30 291,021 -0.19(-1.41%)
Apr 07, 2004 13.43 13.72 13.20 13.48 500,268 +0.02(+0.18%)
Apr 06, 2004 13.56 13.59 13.38 13.46 537,738 -0.17(-1.27%)
Apr 05, 2004 13.68 13.92 13.48 13.63 454,824 -0.07(-0.52%)
Apr 02, 2004 13.75 13.90 13.52 13.71 426,216 +0.10(+0.75%)
Apr 01, 2004 13.51 13.79 13.45 13.60 450,647 +0.03(+0.23%)
Mar 31, 2004 13.43 13.61 13.36 13.57 464,318 +0.11(+0.82%)
Mar 30, 2004 13.86 13.86 13.22 13.46 388,999 +0.17(+1.25%)
Mar 29, 2004 13.22 13.30 12.90 13.30 418,874 +0.24(+1.88%)
Mar 26, 2004 13.18 13.34 13.05 13.05 440,267 -0.13(-0.96%)
Mar 25, 2004 12.75 13.19 12.63 13.18 822,304 +0.49(+3.86%)
Mar 24, 2004 12.78 12.89 12.47 12.69 554,321 -0.09(-0.68%)
Mar 23, 2004 12.69 13.07 12.68 12.77 468,622 +0.09(+0.68%)
Mar 22, 2004 13.26 13.36 12.68 12.69 575,334 -0.47(-3.60%)
Mar 19, 2004 13.39 13.48 13.07 13.16 1,372,575 -0.28(-2.06%)
Mar 18, 2004 12.57 13.98 12.32 13.44 6,223,741 +2.09(+18.45%)
Mar 17, 2004 11.26 11.45 11.25 11.34 621,158 +0.16(+1.41%)
Mar 16, 2004 11.23 11.33 11.12 11.19 680,907 +0.07(+0.64%)
Mar 15, 2004 11.29 11.29 11.06 11.11 481,787 -0.19(-1.68%)
Mar 12, 2004 10.99 11.30 10.84 11.30 470,014 +0.32(+2.95%)
Mar 11, 2004 11.20 11.30 10.95 10.98 554,068 -0.22(-1.97%)
Mar 10, 2004 11.48 11.64 11.20 11.20 410,392 -0.23(-2.00%)
Mar 09, 2004 11.49 11.69 11.33 11.43 311,149 -0.10(-0.89%)
Mar 08, 2004 11.87 12.02 11.50 11.53 324,567 -0.36(-2.99%)
Mar 05, 2004 11.81 12.05 11.70 11.89 525,459 -0.01(-0.07%)
Mar 04, 2004 11.87 11.95 11.45 11.90 968,385 +0.02(+0.20%)
Mar 03, 2004 11.35 12.34 11.12 11.87 2,287,793 +0.46(+4.01%)
Mar 02, 2004 11.08 11.48 11.02 11.42 788,126 +0.31(+2.77%)
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.