Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	16.98	17.24	16.98	17.09	152,609	-0.06(-0.32%)
May 30, 2013	17.05	17.18	16.97	17.14	86,220	+0.10(+0.60%)
May 29, 2013	17.04	17.12	16.90	17.04	107,446	-0.13(-0.74%)
May 28, 2013	16.46	17.18	16.46	17.16	251,439	+0.77(+4.72%)
May 24, 2013	16.40	16.47	16.04	16.39	0	-0.06(-0.38%)
May 23, 2013	16.63	16.68	16.42	16.45	0	-0.27(-1.61%)
May 22, 2013	17.12	17.23	16.64	16.72	0	-0.43(-2.49%)
May 21, 2013	17.11	17.19	16.97	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	16.82	17.07	0	+0.24(+1.46%)
May 16, 2013	17.05	17.17	16.78	16.82	232,690	-0.27(-1.57%)
May 15, 2013	17.20	17.25	16.93	17.09	0	-0.10(-0.60%)
May 13, 2013	17.07	17.21	16.94	17.20	0	+0.05(+0.28%)
May 10, 2013	17.26	17.29	17.01	17.15	0	-0.06(-0.37%)
May 09, 2013	17.12	17.33	17.09	17.21	0	+0.03(+0.18%)
May 08, 2013	16.79	17.21	16.78	17.18	0	+0.28(+1.68%)
May 07, 2013	16.68	16.90	16.62	16.90	0	+0.18(+1.09%)
May 06, 2013	16.69	16.78	16.60	16.71	0	-0.02(-0.09%)
May 03, 2013	16.52	16.78	16.37	16.73	0	+0.36(+2.22%)
May 02, 2013	16.19	16.45	16.08	16.37	0	+0.28(+1.77%)
May 01, 2013	16.23	16.84	15.99	16.08	524,087	-0.99(-5.78%)
Apr 30, 2013	16.93	17.17	16.55	17.07	0	+0.13(+0.75%)
Apr 29, 2013	16.82	17.00	16.79	16.94	344,448	+0.17(+0.99%)
Apr 26, 2013	16.82	16.86	16.78	16.78	198,613	-0.07(-0.42%)
Apr 25, 2013	16.94	16.98	16.76	16.85	169,614	-0.05(-0.28%)
Apr 24, 2013	16.72	16.97	16.57	16.90	320,489	+0.16(+0.94%)
Apr 23, 2013	16.23	16.74	16.23	16.74	248,535	+0.51(+3.11%)
Apr 22, 2013	16.11	16.27	15.75	16.23	156,424	+0.13(+0.78%)
Apr 19, 2013	16.03	16.22	15.98	16.11	99,792	+0.06(+0.39%)
Apr 18, 2013	16.03	16.11	15.88	16.04	187,135	+0.02(+0.10%)
Apr 17, 2013	15.96	16.13	15.77	16.03	216,685	-0.07(-0.44%)
Apr 16, 2013	16.14	16.15	15.94	16.10	216,322	+0.06(+0.39%)
Apr 15, 2013	16.35	16.47	16.03	16.03	305,690	-0.32(-1.93%)
Apr 12, 2013	16.42	16.52	16.20	16.35	176,374	-0.10(-0.62%)
Apr 11, 2013	16.36	16.56	16.14	16.45	271,660	+0.09(+0.58%)
Apr 10, 2013	15.97	16.39	15.94	16.36	179,798	+0.40(+2.53%)
Apr 09, 2013	16.11	16.11	15.80	15.96	182,936	-0.11(-0.69%)
Apr 08, 2013	16.07	16.07	15.92	16.07	155,556	+0.05(+0.30%)
Apr 05, 2013	16.03	16.13	16.00	16.02	256,323	-0.27(-1.65%)
Apr 04, 2013	16.22	16.33	16.11	16.29	144,090	+0.09(+0.54%)
Apr 03, 2013	16.40	16.43	16.07	16.20	240,262	-0.20(-1.20%)
Apr 02, 2013	16.48	16.55	16.30	16.40	303,341	+0.03(+0.19%)
Apr 01, 2013	16.68	16.70	16.27	16.37	372,674	-0.37(-2.22%)
Mar 28, 2013	16.35	16.80	16.29	16.74	338,971	+0.35(+2.12%)
Mar 27, 2013	15.39	16.44	15.09	16.39	467,511	+0.39(+2.42%)
Mar 26, 2013	15.88	16.06	15.81	16.00	173,847	+0.24(+1.50%)
Mar 25, 2013	15.62	15.78	15.56	15.77	130,834	+0.13(+0.81%)
Mar 22, 2013	15.80	15.80	15.58	15.64	163,860	-0.10(-0.65%)
Mar 21, 2013	15.60	15.81	15.57	15.74	184,681	+0.09(+0.61%)
Mar 20, 2013	15.69	15.73	15.58	15.65	119,391	+0.09(+0.61%)
Mar 19, 2013	15.61	15.71	15.55	15.55	178,185	-0.05(-0.30%)
Mar 18, 2013	15.60	15.66	15.36	15.60	265,171	+0.00(+0.00%)
Mar 15, 2013	15.25	15.84	15.25	15.60	317,679	+0.38(+2.49%)
Mar 14, 2013	15.21	15.32	15.08	15.22	412,237	+0.00(+0.00%)
Mar 13, 2013	15.33	15.33	15.17	15.22	189,642	-0.09(-0.62%)
Mar 12, 2013	15.32	15.39	15.06	15.32	128,629	-0.02(-0.15%)
Mar 11, 2013	15.43	15.45	15.26	15.34	214,002	-0.10(-0.67%)
Mar 08, 2013	15.52	15.55	15.36	15.44	152,417	+0.05(+0.31%)
Mar 07, 2013	15.42	15.52	15.26	15.39	139,111	-0.04(-0.26%)
Mar 06, 2013	15.46	15.71	15.42	15.43	170,884	+0.03(+0.18%)
Mar 05, 2013	15.37	15.46	15.28	15.41	460,978	+0.15(+1.01%)
Mar 04, 2013	15.12	15.33	15.02	15.25	215,729	+0.06(+0.36%)

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.

C S G Sys Intl (NQ: CSGS )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

C S G Sys Intl (NQ: CSGS )

Historical Prices

Sections

Services

Follow Us