C S G Sys Intl (NQ: CSGS )

46.61 -0.68 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 47.29 47.90 46.56 46.61 270,973 -0.68(-1.44%)
Oct 30, 2024 47.41 48.23 47.25 47.29 204,053 -0.33(-0.69%)
Oct 29, 2024 47.32 47.63 47.29 47.62 173,530 +0.21(+0.44%)
Oct 28, 2024 47.56 48.22 47.40 47.41 134,215 +0.26(+0.55%)
Oct 25, 2024 48.31 48.41 47.09 47.15 159,714 -0.97(-2.02%)
Oct 24, 2024 47.75 48.19 47.58 48.12 186,126 +0.37(+0.77%)
Oct 23, 2024 47.90 48.43 47.58 47.75 156,443 -0.50(-1.04%)
Oct 22, 2024 47.99 48.54 47.37 48.25 157,765 +0.07(+0.15%)
Oct 21, 2024 48.59 48.97 48.12 48.18 170,844 -0.55(-1.13%)
Oct 18, 2024 49.23 49.37 48.69 48.73 157,779 -0.34(-0.69%)
Oct 17, 2024 49.13 49.13 48.30 49.07 122,489 -0.06(-0.12%)
Oct 16, 2024 49.32 49.60 49.09 49.13 102,176 +0.02(+0.04%)
Oct 15, 2024 48.41 49.35 48.41 49.11 126,574 +0.53(+1.09%)
Oct 14, 2024 48.36 48.71 48.18 48.58 89,316 +0.23(+0.48%)
Oct 11, 2024 47.74 48.47 47.74 48.35 108,431 +0.68(+1.43%)
Oct 10, 2024 48.40 48.42 47.31 47.67 219,863 -1.04(-2.14%)
Oct 09, 2024 48.45 49.19 48.42 48.71 272,259 +0.11(+0.23%)
Oct 08, 2024 48.20 48.62 47.72 48.60 197,560 +0.45(+0.93%)
Oct 07, 2024 48.21 48.36 47.76 48.15 186,535 -0.11(-0.23%)
Oct 04, 2024 47.80 48.28 47.45 48.26 161,923 +0.93(+1.96%)
Oct 03, 2024 47.27 47.67 46.95 47.33 193,550 -0.22(-0.46%)
Oct 02, 2024 48.35 48.62 47.44 47.55 134,342 -0.79(-1.63%)
Oct 01, 2024 48.41 48.88 47.74 48.34 190,638 -0.31(-0.64%)
Sep 30, 2024 48.11 48.82 47.96 48.65 202,105 +0.56(+1.16%)
Sep 27, 2024 48.25 48.87 47.85 48.09 181,478 +0.04(+0.08%)
Sep 26, 2024 47.15 48.21 47.15 48.05 225,350 +1.43(+3.07%)
Sep 25, 2024 47.21 47.21 46.58 46.62 306,215 -0.59(-1.25%)
Sep 24, 2024 47.19 47.46 46.99 47.21 181,674 +0.18(+0.38%)
Sep 23, 2024 47.81 47.85 46.98 47.03 185,110 -0.57(-1.20%)
Sep 20, 2024 48.42 48.48 47.54 47.60 573,664 -0.82(-1.69%)
Sep 19, 2024 48.62 48.62 47.87 48.42 181,636 +0.57(+1.19%)
Sep 18, 2024 48.43 48.93 47.64 47.85 304,579 -0.46(-0.95%)
Sep 17, 2024 47.59 48.46 47.52 48.31 295,614 +0.84(+1.77%)
Sep 16, 2024 47.23 47.70 47.16 47.47 257,301 +0.54(+1.15%)
Sep 13, 2024 46.22 47.25 46.05 46.93 201,750 +1.21(+2.65%)
Sep 12, 2024 45.19 45.79 44.87 45.72 167,839 +0.60(+1.32%)
Sep 11, 2024 45.07 45.20 44.28 45.12 176,799 -0.30(-0.66%)
Sep 10, 2024 45.72 46.03 45.26 45.42 168,019 -0.10(-0.22%)
Sep 09, 2024 46.15 46.20 45.23 45.52 252,024 -0.84(-1.82%)
Sep 06, 2024 46.53 47.07 46.36 46.37 250,047 -0.22(-0.47%)
Sep 05, 2024 46.88 47.36 46.49 46.58 440,582 -0.31(-0.66%)
Sep 04, 2024 47.35 47.69 46.72 46.89 199,408 -0.69(-1.44%)
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.