FinancialContent is the trusted provider of stock market information to the media industry.
C S G Sys Intl (NQ: CSGS)
55.96 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:07 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 10, 2019 56.46 56.69 55.93 55.96 218,108 -0.56(-0.99%)
Dec 09, 2019 56.95 56.95 56.51 56.52 206,808 -0.53(-0.93%)
Dec 06, 2019 57.26 57.60 56.39 57.05 339,600 -0.02(-0.04%)
Dec 05, 2019 56.34 57.08 56.07 57.07 220,504 +0.76(+1.35%)
Dec 04, 2019 57.06 57.23 56.28 56.31 248,469 -0.41(-0.72%)
Dec 03, 2019 55.97 56.86 55.83 56.72 514,308 +0.17(+0.30%)
Dec 02, 2019 57.06 57.11 56.15 56.55 226,942 -0.64(-1.12%)
Nov 29, 2019 57.25 57.52 56.87 57.19 93,600 -0.15(-0.26%)
Nov 27, 2019 57.64 57.74 57.19 57.34 88,600 -0.07(-0.12%)
Nov 26, 2019 56.92 57.67 56.81 57.41 223,491 +0.74(+1.31%)
Nov 25, 2019 56.76 57.15 56.51 56.67 320,782 +0.33(+0.59%)
Nov 22, 2019 57.57 57.57 56.20 56.34 145,900 -1.06(-1.86%)
Nov 21, 2019 58.19 58.20 56.97 57.40 179,605 -0.51(-0.87%)
Nov 20, 2019 58.11 58.41 57.38 57.91 201,758 -0.10(-0.17%)
Nov 19, 2019 57.87 58.69 57.79 58.01 336,477 +0.43(+0.75%)
Nov 18, 2019 56.91 57.83 56.81 57.58 181,766 +0.56(+0.98%)
Nov 15, 2019 57.00 57.07 56.16 57.02 648,800 +0.24(+0.42%)
Nov 14, 2019 55.81 56.82 55.69 56.78 245,487 +0.61(+1.09%)
Nov 13, 2019 56.05 56.55 55.51 56.17 125,211 +0.02(+0.04%)
Nov 12, 2019 56.05 56.32 54.74 56.15 189,913 +0.13(+0.23%)
Nov 11, 2019 55.02 56.26 55.02 56.02 426,971 +0.77(+1.39%)
Nov 08, 2019 55.29 55.50 54.93 55.25 193,900 -0.28(-0.50%)
Nov 07, 2019 56.42 56.63 55.35 55.53 235,557 -0.55(-0.98%)
Nov 06, 2019 56.50 56.61 55.82 56.08 187,454 -0.56(-0.99%)
Nov 05, 2019 56.92 57.38 56.25 56.64 220,335 -0.53(-0.93%)
Nov 04, 2019 56.60 57.38 55.53 57.17 243,117 +0.72(+1.28%)
Nov 01, 2019 58.04 58.25 55.80 56.45 369,100 -1.19(-2.06%)
Oct 31, 2019 55.25 57.76 54.26 57.64 581,321 +5.42(+10.38%)
Oct 30, 2019 52.07 52.32 51.50 52.22 204,830 +0.04(+0.08%)
Oct 29, 2019 51.10 52.53 51.10 52.18 221,904 +1.22(+2.39%)
Oct 28, 2019 50.14 51.05 50.14 50.96 195,094 +1.07(+2.14%)
Oct 25, 2019 50.37 50.71 49.77 49.89 131,500 -0.47(-0.93%)
Oct 24, 2019 50.25 50.71 49.96 50.36 176,058 +0.36(+0.72%)
Oct 23, 2019 50.28 50.71 49.79 50.00 154,268 -0.21(-0.42%)
Oct 22, 2019 51.21 51.35 50.17 50.21 109,213 -0.93(-1.82%)
Oct 21, 2019 50.93 51.43 50.80 51.14 132,628 +0.57(+1.13%)
Oct 18, 2019 51.10 51.21 49.99 50.57 146,400 -0.67(-1.31%)
Oct 17, 2019 51.40 51.47 50.84 51.24 188,902 +0.14(+0.27%)
Oct 16, 2019 51.33 51.48 50.80 51.10 165,600 -0.32(-0.62%)
Oct 15, 2019 51.66 51.81 49.39 51.42 171,984 -0.09(-0.17%)
Oct 14, 2019 51.96 52.31 51.24 51.51 76,866 -0.61(-1.17%)
Oct 11, 2019 51.91 52.72 51.79 52.12 167,300 +0.80(+1.56%)
Oct 10, 2019 51.08 51.98 50.91 51.32 157,721 +0.23(+0.45%)
Oct 09, 2019 50.57 51.23 50.18 51.09 292,878 +0.98(+1.96%)
Oct 08, 2019 51.30 51.30 50.03 50.11 314,904 -1.59(-3.08%)
Oct 07, 2019 51.91 51.92 51.55 51.70 503,954 -0.29(-0.56%)
Oct 04, 2019 51.41 52.46 51.41 51.99 418,100 +0.80(+1.56%)
Oct 03, 2019 50.93 51.41 50.42 51.19 175,958 +0.17(+0.33%)
Oct 02, 2019 50.62 53.60 49.82 51.02 380,435 +0.10(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.