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 (%)
Dec 31, 2003 9.856 9.950 9.621 9.801 429,331 +0.04(+0.40%)
Dec 30, 2003 9.668 9.887 9.603 9.762 511,717 +0.09(+0.89%)
Dec 29, 2003 9.558 9.712 9.526 9.675 509,499 +0.14(+1.48%)
Dec 26, 2003 9.424 9.573 9.338 9.534 182,658 -0.16(-1.70%)
Dec 24, 2003 9.848 9.848 9.690 9.699 88,919 -0.22(-2.22%)
Dec 23, 2003 9.801 9.966 9.558 9.919 409,452 +0.27(+2.85%)
Dec 22, 2003 9.369 9.644 9.369 9.644 560,198 +0.13(+1.40%)
Dec 19, 2003 9.989 10.01 9.409 9.511 618,577 -0.29(-2.96%)
Dec 18, 2003 9.417 9.919 9.393 9.801 347,843 +0.40(+4.26%)
Dec 17, 2003 9.456 9.511 9.299 9.401 536,400 -0.06(-0.66%)
Dec 16, 2003 9.063 9.479 9.063 9.464 501,091 +0.35(+3.88%)
Dec 15, 2003 9.519 9.691 9.016 9.110 980,811 -0.31(-3.25%)
Dec 12, 2003 9.322 9.417 9.236 9.417 402,955 +0.17(+1.87%)
Dec 11, 2003 9.001 9.299 9.001 9.244 366,505 +0.23(+2.52%)
Dec 10, 2003 8.867 9.173 8.844 9.016 410,650 +0.15(+1.68%)
Dec 09, 2003 8.883 9.063 8.867 8.867 455,986 -0.12(-1.31%)
Dec 08, 2003 8.883 9.063 8.859 8.985 450,411 +0.04(+0.44%)
Dec 05, 2003 8.930 9.040 8.875 8.946 173,587 +0.02(+0.18%)
Dec 04, 2003 8.993 9.095 8.914 8.930 423,549 -0.04(-0.44%)
Dec 03, 2003 9.048 9.165 8.969 8.969 503,287 -0.10(-1.12%)
Dec 02, 2003 9.118 9.260 9.056 9.071 553,700 -0.13(-1.37%)
Dec 01, 2003 9.079 9.260 9.001 9.197 639,080 +0.11(+1.21%)
Nov 28, 2003 9.048 9.110 8.985 9.087 205,821 +0.07(+0.78%)
Nov 26, 2003 9.260 9.260 8.961 9.016 318,785 -0.13(-1.37%)
Nov 25, 2003 9.063 9.252 8.993 9.142 547,419 +0.04(+0.43%)
Nov 24, 2003 9.016 9.260 8.993 9.103 422,522 +0.15(+1.67%)
Nov 21, 2003 9.008 9.079 8.867 8.954 451,396 -0.03(-0.35%)
Nov 20, 2003 8.906 9.165 8.836 8.985 515,746 +0.07(+0.79%)
Nov 19, 2003 8.828 9.087 8.828 8.914 478,822 +0.14(+1.61%)
Nov 18, 2003 8.906 9.118 8.773 8.773 862,680 -0.19(-2.10%)
Nov 17, 2003 9.142 9.142 8.852 8.961 661,638 -0.25(-2.73%)
Nov 14, 2003 9.016 9.362 9.008 9.212 768,848 -0.13(-1.43%)
Nov 13, 2003 9.244 9.385 9.173 9.346 785,565 +0.10(+1.10%)
Nov 12, 2003 9.134 9.275 9.087 9.244 781,390 +0.19(+2.08%)
Nov 11, 2003 9.079 9.142 8.938 9.056 670,700 -0.08(-0.86%)
Nov 10, 2003 9.448 9.487 9.134 9.134 1,415,880 -0.29(-3.08%)
Nov 07, 2003 9.448 9.675 9.385 9.424 978,363 +0.01(+0.08%)
Nov 06, 2003 9.417 9.550 9.330 9.417 1,477,886 +0.01(+0.08%)
Nov 05, 2003 9.358 9.417 9.087 9.409 1,057,431 +0.09(+1.01%)
Nov 04, 2003 9.142 9.354 9.024 9.315 1,399,033 +0.20(+2.15%)
Nov 03, 2003 9.056 9.220 9.024 9.118 608,982 +0.10(+1.13%)
Oct 31, 2003 8.985 9.220 8.954 9.016 1,073,761 +0.02(+0.17%)
Oct 30, 2003 8.671 9.222 8.765 9.001 3,248,263 +0.33(+3.80%)
Oct 29, 2003 7.878 8.765 7.808 8.671 8,101,685 +1.41(+19.46%)
Oct 28, 2003 7.082 7.290 7.047 7.259 860,108 +0.20(+2.89%)
Oct 27, 2003 7.078 7.180 6.945 7.055 1,015,280 -0.02(-0.33%)
Oct 24, 2003 7.062 7.109 7.055 7.078 1,122,199 +0.00(+0.00%)
Oct 23, 2003 6.984 7.180 6.905 7.078 1,005,723 -0.02(-0.33%)
Oct 22, 2003 7.259 7.259 7.070 7.102 933,212 -0.15(-2.06%)
Oct 21, 2003 7.086 7.259 7.086 7.251 1,131,466 +0.06(+0.87%)
Oct 20, 2003 7.157 7.243 7.094 7.188 1,005,073 +0.00(+0.00%)
Oct 17, 2003 7.306 7.313 6.992 7.188 1,090,614 +0.00(+0.00%)
Oct 16, 2003 7.227 7.282 7.173 7.188 1,283,201 -0.04(-0.54%)
Oct 15, 2003 7.282 7.337 7.211 7.227 2,985,384 -0.05(-0.65%)
Oct 14, 2003 7.188 7.290 7.149 7.274 2,391,505 +0.05(+0.65%)
Oct 13, 2003 7.337 7.345 7.133 7.227 1,696,579 -0.04(-0.54%)
Oct 10, 2003 7.055 7.306 7.023 7.266 3,276,419 +0.24(+3.46%)
Oct 09, 2003 7.337 7.376 6.819 7.023 10,658,150 -0.26(-3.56%)
Oct 08, 2003 9.016 9.110 7.188 7.282 34,664,168 -4.71(-39.27%)
Oct 06, 2003 12.30 12.30 11.93 11.99 439,091 -0.27(-2.24%)
Oct 03, 2003 11.92 12.42 11.91 12.27 507,458 +0.45(+3.85%)
Oct 02, 2003 11.99 12.07 11.77 11.81 409,480 -0.09(-0.72%)
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.