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 (%)
Nov 30, 2022 57.87 59.65 57.61 59.43 298,768 +1.29(+2.21%)
Nov 29, 2022 58.38 58.71 58.01 58.14 92,827 -0.36(-0.61%)
Nov 28, 2022 58.43 60.38 58.29 58.50 125,095 -0.18(-0.31%)
Nov 25, 2022 58.56 59.28 58.52 58.68 66,533 -0.24(-0.41%)
Nov 23, 2022 58.81 59.66 58.41 58.92 351,706 -0.20(-0.34%)
Nov 22, 2022 57.92 59.22 57.24 59.12 115,531 +2.06(+3.60%)
Nov 21, 2022 57.11 57.85 56.92 57.07 97,706 -0.10(-0.17%)
Nov 18, 2022 58.04 58.42 55.98 57.16 172,056 -0.22(-0.39%)
Nov 17, 2022 57.35 57.78 56.30 57.38 149,746 -0.63(-1.09%)
Nov 16, 2022 57.69 58.33 57.58 58.02 156,489 +0.26(+0.45%)
Nov 15, 2022 58.45 58.81 57.17 57.76 121,528 -0.17(-0.30%)
Nov 14, 2022 56.88 58.66 56.64 57.93 129,122 +0.65(+1.14%)
Nov 11, 2022 57.28 57.57 56.76 57.28 149,179 +0.21(+0.37%)
Nov 10, 2022 56.26 57.47 55.96 57.07 144,103 +2.42(+4.43%)
Nov 09, 2022 55.75 55.89 54.48 54.64 130,309 -1.06(-1.90%)
Nov 08, 2022 56.74 56.89 55.39 55.70 216,429 -0.89(-1.58%)
Nov 07, 2022 55.50 56.95 54.57 56.59 158,242 +0.88(+1.59%)
Nov 04, 2022 55.89 56.33 54.37 55.71 168,643 -0.07(-0.12%)
Nov 03, 2022 58.62 59.29 55.55 55.78 190,965 -2.83(-4.82%)
Nov 02, 2022 60.41 58.60 58.60 206,896 -2.26(-3.71%)
Nov 01, 2022 62.27 62.55 60.62 60.86 211,499 -1.29(-2.07%)
Oct 31, 2022 62.60 62.68 61.41 62.15 207,915 -0.33(-0.52%)
Oct 28, 2022 60.87 62.72 60.87 62.48 138,040 +1.61(+2.65%)
Oct 27, 2022 60.25 61.72 60.17 60.86 140,060 +0.62(+1.02%)
Oct 26, 2022 60.68 61.39 59.96 60.25 316,708 -0.40(-0.67%)
Oct 25, 2022 58.63 60.77 58.63 60.65 155,484 +1.85(+3.15%)
Oct 24, 2022 58.99 59.10 58.49 58.80 113,220 +0.24(+0.41%)
Oct 21, 2022 57.16 58.85 56.88 58.56 157,391 +1.56(+2.73%)
Oct 20, 2022 57.13 57.65 56.53 57.00 167,686 +0.13(+0.24%)
Oct 19, 2022 56.99 57.87 56.51 56.86 174,135 -0.59(-1.02%)
Oct 18, 2022 57.32 57.85 56.90 57.45 113,028 +0.56(+0.98%)
Oct 17, 2022 55.76 57.11 55.76 56.89 143,207 +1.56(+2.81%)
Oct 14, 2022 55.93 56.37 55.21 55.34 151,105 -0.45(-0.81%)
Oct 13, 2022 53.72 56.35 53.24 55.79 139,004 +1.70(+3.14%)
Oct 12, 2022 54.28 54.81 53.92 54.09 97,380 -0.26(-0.48%)
Oct 11, 2022 54.11 54.79 53.95 54.35 155,371 +0.25(+0.46%)
Oct 10, 2022 53.43 54.37 53.43 54.10 110,946 +0.86(+1.62%)
Oct 07, 2022 53.63 53.63 52.72 53.23 171,119 -0.51(-0.95%)
Oct 06, 2022 53.56 54.34 53.56 53.74 112,126 -0.13(-0.25%)
Oct 05, 2022 52.99 54.17 52.99 53.88 117,048 +0.50(+0.94%)
Oct 04, 2022 52.78 53.67 52.78 53.38 143,522 +1.26(+2.42%)
Oct 03, 2022 51.41 52.30 51.41 52.12 144,528 +1.30(+2.55%)
Sep 30, 2022 51.66 52.11 50.78 50.82 204,754 -0.97(-1.87%)
Sep 29, 2022 51.60 52.01 51.04 51.79 182,470 -0.14(-0.28%)
Sep 28, 2022 51.09 52.26 50.80 51.93 221,041 +1.01(+1.98%)
Sep 27, 2022 50.83 51.58 50.67 50.92 178,601 +0.53(+1.05%)
Sep 26, 2022 51.35 51.74 50.38 50.40 168,535 -1.21(-2.35%)
Sep 23, 2022 51.36 51.67 50.83 51.61 176,411 -0.06(-0.11%)
Sep 22, 2022 52.03 52.03 51.42 51.66 133,818 -0.56(-1.07%)
Sep 21, 2022 51.95 53.18 51.95 52.22 152,068 +0.51(+0.98%)
Sep 20, 2022 52.33 52.33 51.29 51.71 121,680 -0.78(-1.48%)
Sep 19, 2022 52.20 52.73 52.01 52.49 149,670 -0.02(-0.04%)
Sep 16, 2022 52.01 52.69 51.41 52.51 425,115 +0.29(+0.55%)
Sep 15, 2022 52.75 53.01 51.99 52.22 157,041 -0.75(-1.42%)
Sep 14, 2022 53.02 53.13 52.38 52.98 156,672 -0.18(-0.34%)
Sep 13, 2022 54.02 54.53 52.92 53.16 159,640 -1.63(-2.97%)
Sep 12, 2022 54.35 55.45 54.17 54.78 133,673 +0.69(+1.27%)
Sep 09, 2022 53.65 54.64 53.46 54.10 157,892 +0.77(+1.45%)
Sep 08, 2022 53.32 53.62 52.63 53.32 161,107 -0.10(-0.18%)
Sep 07, 2022 53.68 54.17 53.04 53.42 172,181 -0.39(-0.73%)
Sep 06, 2022 54.34 54.62 53.41 53.81 159,959 -0.61(-1.12%)
Sep 02, 2022 55.18 55.80 54.15 54.42 161,011 -0.63(-1.15%)
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.