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 (%)
May 08, 2023 48.39 48.39 47.18 47.32 181,899 -1.11(-2.29%)
May 05, 2023 48.85 49.27 47.94 48.43 141,255 +0.26(+0.54%)
May 04, 2023 49.82 50.70 47.18 48.17 234,743 -1.39(-2.80%)
May 03, 2023 49.67 50.64 49.54 49.56 259,506 -0.25(-0.51%)
May 02, 2023 50.87 50.87 49.41 49.81 111,876 -1.29(-2.53%)
May 01, 2023 51.06 51.77 50.66 51.10 91,308 -0.05(-0.10%)
Apr 28, 2023 50.82 52.65 50.04 51.15 136,185 +0.43(+0.84%)
Apr 27, 2023 49.81 50.74 49.71 50.72 114,551 +1.16(+2.33%)
Apr 26, 2023 49.57 50.43 49.28 49.57 168,464 -0.32(-0.64%)
Apr 25, 2023 50.51 50.53 49.73 49.89 91,868 -0.83(-1.63%)
Apr 24, 2023 51.07 51.59 50.58 50.71 112,714 -0.14(-0.27%)
Apr 21, 2023 51.28 51.40 50.71 50.85 65,779 -0.44(-0.85%)
Apr 20, 2023 51.20 51.67 50.87 51.28 82,282 -0.02(-0.04%)
Apr 19, 2023 51.83 51.92 51.28 51.30 99,041 -0.79(-1.51%)
Apr 18, 2023 52.80 53.28 51.78 52.09 63,310 -0.65(-1.23%)
Apr 17, 2023 52.64 52.85 52.21 52.74 85,694 +0.31(+0.59%)
Apr 14, 2023 53.33 53.76 52.05 52.43 75,013 -0.78(-1.46%)
Apr 13, 2023 52.34 53.23 51.94 53.21 122,306 +1.23(+2.37%)
Apr 12, 2023 52.68 52.77 51.95 51.97 139,876 -0.48(-0.91%)
Apr 11, 2023 52.68 53.07 52.39 52.45 86,641 -0.15(-0.28%)
Apr 10, 2023 52.50 52.86 52.25 52.59 109,699 -0.25(-0.48%)
Apr 06, 2023 52.35 52.92 52.06 52.85 82,811 +0.63(+1.21%)
Apr 05, 2023 52.48 52.74 51.73 52.22 140,529 -0.48(-0.90%)
Apr 04, 2023 52.62 53.16 51.78 52.69 148,808 +0.42(+0.80%)
Apr 03, 2023 52.05 52.34 50.88 52.27 149,563 +0.14(+0.26%)
Mar 31, 2023 51.87 52.32 51.42 52.14 170,506 +0.71(+1.38%)
Mar 30, 2023 51.42 51.95 51.05 51.43 136,886 +0.18(+0.36%)
Mar 29, 2023 51.23 51.83 50.58 51.25 397,488 +0.21(+0.42%)
Mar 28, 2023 50.73 51.25 50.51 51.03 191,720 +0.30(+0.59%)
Mar 27, 2023 50.92 51.15 50.59 50.73 185,298 +0.31(+0.62%)
Mar 24, 2023 49.97 50.62 49.68 50.42 173,479 +0.32(+0.64%)
Mar 23, 2023 50.52 51.05 49.99 50.10 186,833 -0.42(-0.83%)
Mar 22, 2023 51.57 52.36 50.49 50.52 180,053 -1.21(-2.35%)
Mar 21, 2023 51.93 52.53 51.29 51.73 386,672 +0.10(+0.19%)
Mar 20, 2023 50.46 51.81 49.35 51.63 280,390 +1.50(+3.00%)
Mar 17, 2023 50.25 51.29 49.96 50.13 899,104 -0.05(-0.10%)
Mar 16, 2023 48.10 50.56 47.59 50.18 243,056 +1.54(+3.17%)
Mar 15, 2023 47.91 48.78 47.50 48.63 201,879 -0.13(-0.26%)
Mar 14, 2023 49.52 49.52 48.36 48.76 159,252 +0.25(+0.52%)
Mar 13, 2023 50.33 50.33 48.29 48.51 180,509 -2.11(-4.18%)
Mar 10, 2023 51.18 51.22 50.31 50.62 130,226 -0.89(-1.72%)
Mar 09, 2023 53.69 53.79 51.47 51.51 131,737 -2.43(-4.51%)
Mar 08, 2023 53.56 54.06 52.78 53.94 119,370 +0.53(+0.99%)
Mar 07, 2023 54.19 54.23 53.03 53.41 188,232 -0.53(-0.98%)
Mar 06, 2023 55.06 55.41 53.68 53.94 313,065 -1.19(-2.15%)
Mar 03, 2023 55.26 55.47 54.69 55.13 119,767 +0.08(+0.14%)
Mar 02, 2023 54.92 55.20 54.40 55.05 136,357 -0.16(-0.30%)
Mar 01, 2023 54.20 55.39 53.79 55.22 143,332 +0.96(+1.76%)
Feb 28, 2023 54.74 54.88 54.15 54.26 310,032 -0.61(-1.11%)
Feb 27, 2023 55.23 55.41 54.56 54.87 168,399 -0.14(-0.25%)
Feb 24, 2023 55.24 55.47 54.69 55.01 163,252 -0.67(-1.20%)
Feb 23, 2023 56.82 57.11 55.57 55.67 213,800 -1.08(-1.91%)
Feb 22, 2023 57.53 57.77 56.02 56.75 177,729 -0.98(-1.69%)
Feb 21, 2023 58.02 58.19 57.39 57.73 137,914 -0.72(-1.24%)
Feb 17, 2023 58.01 58.66 57.83 58.45 143,341 +0.60(+1.03%)
Feb 16, 2023 57.40 58.66 56.79 57.85 157,672 +0.05(+0.08%)
Feb 15, 2023 57.59 58.13 56.25 57.81 96,357 +0.06(+0.10%)
Feb 14, 2023 58.69 58.86 57.48 57.75 117,042 -1.15(-1.95%)
Feb 13, 2023 58.64 59.04 58.57 58.90 141,366 +0.31(+0.53%)
Feb 10, 2023 57.77 58.91 56.78 58.59 90,535 +0.39(+0.66%)
Feb 09, 2023 58.91 59.05 58.20 58.20 112,240 -0.29(-0.50%)
Feb 08, 2023 58.72 59.15 58.42 58.49 121,612 -0.58(-0.98%)
Feb 07, 2023 58.31 59.31 56.36 59.07 134,531 +0.33(+0.56%)
Feb 06, 2023 59.46 59.57 58.58 58.74 125,349 -0.77(-1.30%)
Feb 03, 2023 59.51 59.92 59.07 59.51 182,594 -0.27(-0.45%)
Feb 02, 2023 58.66 60.31 57.62 59.79 207,672 +0.95(+1.61%)
Feb 01, 2023 57.61 58.95 57.31 58.84 170,022 +1.23(+2.13%)
Jan 31, 2023 56.48 57.85 56.48 57.61 221,198 +1.37(+2.44%)
Jan 30, 2023 56.49 57.16 56.17 56.24 111,010 -0.38(-0.67%)
Jan 27, 2023 57.37 57.52 56.59 56.62 72,383 -0.76(-1.33%)
Jan 26, 2023 57.15 57.38 56.61 57.38 89,250 +0.57(+1.00%)
Jan 25, 2023 55.88 56.84 55.62 56.81 111,359 +0.60(+1.06%)
Jan 24, 2023 56.24 56.33 55.61 56.21 84,308 -0.17(-0.31%)
Jan 23, 2023 55.89 56.78 55.89 56.39 92,629 +0.44(+0.79%)
Jan 20, 2023 55.43 56.08 54.93 55.94 110,396 +0.92(+1.67%)
Jan 19, 2023 55.74 56.50 54.97 55.03 143,673 -1.09(-1.94%)
Jan 18, 2023 56.19 56.77 55.94 56.12 92,703 -0.14(-0.26%)
Jan 17, 2023 56.54 56.54 55.97 56.26 78,576 -0.12(-0.21%)
Jan 13, 2023 56.06 56.66 56.04 56.38 117,245 +0.18(+0.33%)
Jan 12, 2023 55.68 56.29 55.12 56.19 106,588 +0.74(+1.34%)
Jan 11, 2023 55.31 55.66 55.09 55.45 99,212 +0.43(+0.79%)
Jan 10, 2023 55.66 56.09 55.01 55.02 109,198 -0.53(-0.96%)
Jan 09, 2023 57.28 57.28 55.55 55.55 87,535 -1.51(-2.64%)
Jan 06, 2023 56.98 57.52 56.71 57.05 161,028 +0.43(+0.77%)
Jan 05, 2023 56.56 56.86 55.89 56.62 111,459 -0.18(-0.32%)
Jan 04, 2023 56.25 57.44 56.15 56.80 148,868 +0.55(+0.98%)
Jan 03, 2023 55.67 56.65 55.22 56.25 268,510 +1.02(+1.85%)
Dec 30, 2022 55.16 55.47 54.68 55.23 134,616 +0.00(+0.00%)
Dec 29, 2022 54.43 55.68 54.11 55.23 274,903 +0.97(+1.78%)
Dec 28, 2022 55.31 55.69 54.20 54.26 71,629 -1.09(-1.97%)
Dec 27, 2022 54.76 55.43 54.22 55.35 65,577 +0.49(+0.90%)
Dec 23, 2022 54.01 55.11 53.93 54.86 93,826 +0.77(+1.43%)
Dec 22, 2022 53.98 54.18 53.25 54.09 151,719 -0.17(-0.32%)
Dec 21, 2022 53.69 54.46 53.57 54.26 132,946 +0.71(+1.33%)
Dec 20, 2022 53.68 54.13 53.49 53.55 138,360 -0.22(-0.41%)
Dec 19, 2022 53.07 53.97 52.87 53.77 217,272 +0.44(+0.83%)
Dec 16, 2022 53.80 54.19 52.97 53.33 1,229,164 -0.78(-1.45%)
Dec 15, 2022 54.31 55.13 53.73 54.11 239,321 -0.56(-1.03%)
Dec 14, 2022 55.62 55.98 54.19 54.67 216,907 -1.04(-1.86%)
Dec 13, 2022 57.21 57.81 55.61 55.71 279,045 -0.29(-0.51%)
Dec 12, 2022 54.34 56.00 53.49 56.00 248,167 +1.68(+3.10%)
Dec 09, 2022 55.07 55.08 54.22 54.32 230,850 -1.04(-1.87%)
Dec 08, 2022 55.04 55.62 54.60 55.36 215,052 +0.26(+0.47%)
Dec 07, 2022 55.44 56.07 54.83 55.10 200,123 -0.41(-0.74%)
Dec 06, 2022 56.18 56.24 55.28 55.51 182,941 -0.94(-1.67%)
Dec 05, 2022 58.54 58.63 56.22 56.45 177,828 -2.66(-4.50%)
Dec 02, 2022 58.87 59.73 58.76 59.11 148,092 -0.40(-0.68%)
Dec 01, 2022 59.58 59.87 58.92 59.52 217,688 +0.09(+0.15%)
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%)
Sep 01, 2022 55.10 56.00 54.67 55.05 211,929 -0.28(-0.50%)
Aug 31, 2022 55.18 55.50 54.30 55.33 275,293 +0.11(+0.19%)
Aug 30, 2022 54.93 55.65 54.38 55.22 267,516 +0.19(+0.35%)
Aug 29, 2022 54.23 55.24 53.97 55.03 187,398 +0.51(+0.93%)
Aug 26, 2022 55.69 55.91 54.36 54.53 159,521 -1.02(-1.84%)
Aug 25, 2022 54.61 55.65 54.21 55.55 185,894 +1.00(+1.84%)
Aug 24, 2022 54.97 55.23 54.30 54.55 1,733,326 -0.35(-0.64%)
Aug 23, 2022 56.28 56.43 54.06 54.90 571,282 -1.21(-2.15%)
Aug 22, 2022 56.60 56.60 55.88 56.10 258,583 -0.89(-1.56%)
Aug 19, 2022 56.76 57.18 56.35 56.99 289,980 +0.74(+1.31%)
Aug 18, 2022 55.26 56.32 54.99 56.26 202,322 +0.99(+1.80%)
Aug 17, 2022 54.98 55.53 54.33 55.26 182,921 +0.18(+0.33%)
Aug 16, 2022 55.42 55.60 54.51 55.08 164,911 -0.34(-0.62%)
Aug 15, 2022 54.58 55.65 52.28 55.42 155,548 +0.46(+0.84%)
Aug 12, 2022 54.52 55.06 54.27 54.97 171,698 +0.54(+0.98%)
Aug 11, 2022 54.37 55.18 54.29 54.43 200,634 +0.18(+0.33%)
Aug 10, 2022 54.69 55.17 53.45 54.25 225,851 +0.03(+0.05%)
Aug 09, 2022 53.64 55.11 53.34 54.22 227,990 +0.37(+0.69%)
Aug 08, 2022 52.94 54.05 52.71 53.85 262,535 +1.21(+2.31%)
Aug 05, 2022 53.34 53.96 51.65 52.63 384,857 -1.04(-1.94%)
Aug 04, 2022 61.87 61.88 53.54 53.67 575,786 -9.19(-14.62%)
Aug 03, 2022 62.05 63.03 61.49 62.87 158,632 +0.74(+1.19%)
Aug 02, 2022 62.57 62.57 61.45 62.13 113,259 -0.52(-0.82%)
Aug 01, 2022 62.40 63.68 61.46 62.65 173,715 +0.24(+0.38%)
Jul 29, 2022 62.50 63.50 62.07 62.41 199,176 -0.14(-0.23%)
Jul 28, 2022 62.22 63.10 61.60 62.55 195,046 +0.12(+0.20%)
Jul 27, 2022 60.91 62.99 60.73 62.43 135,107 +1.57(+2.58%)
Jul 26, 2022 60.25 60.93 59.83 60.86 130,681 +0.46(+0.76%)
Jul 25, 2022 60.85 60.85 59.97 60.40 99,235 -0.44(-0.72%)
Jul 22, 2022 60.51 61.04 59.85 60.84 123,548 +0.38(+0.63%)
Jul 21, 2022 59.11 60.48 59.05 60.46 114,647 +1.12(+1.89%)
Jul 20, 2022 59.11 59.53 58.85 59.34 134,737 +0.17(+0.29%)
Jul 19, 2022 57.59 59.40 57.50 59.16 165,677 +1.67(+2.91%)
Jul 18, 2022 58.48 58.73 57.45 57.49 142,924 -0.69(-1.18%)
Jul 15, 2022 57.89 58.31 57.34 58.18 119,931 +1.11(+1.94%)
Jul 14, 2022 55.91 57.19 55.65 57.07 130,630 +0.53(+0.93%)
Jul 13, 2022 55.83 56.73 55.55 56.54 114,717 +0.26(+0.46%)
Jul 12, 2022 57.52 57.85 56.21 56.29 125,137 -1.16(-2.01%)
Jul 11, 2022 57.54 57.92 57.33 57.44 122,385 -0.18(-0.32%)
Jul 08, 2022 57.30 57.95 57.15 57.62 145,375 +0.13(+0.23%)
Jul 07, 2022 58.04 58.11 57.40 57.49 102,020 -0.13(-0.23%)
Jul 06, 2022 57.29 58.05 56.89 57.62 165,467 +0.16(+0.28%)
Jul 05, 2022 56.79 57.72 56.08 57.46 196,525 -0.01(-0.02%)
Jul 01, 2022 56.70 57.56 56.70 57.47 138,828 +0.39(+0.69%)
Jun 30, 2022 56.41 57.28 56.28 57.08 165,953 +0.21(+0.37%)
Jun 29, 2022 56.50 57.03 56.10 56.87 114,105 +0.32(+0.56%)
Jun 28, 2022 58.42 59.07 56.47 56.55 129,013 -1.72(-2.95%)
Jun 27, 2022 58.01 58.55 57.54 58.28 126,711 +0.63(+1.09%)
Jun 24, 2022 55.27 58.10 55.10 57.64 758,208 +2.73(+4.96%)
Jun 23, 2022 54.82 55.46 54.73 54.92 154,335 +0.24(+0.44%)
Jun 22, 2022 54.07 55.39 53.70 54.68 219,513 +0.27(+0.49%)
Jun 21, 2022 54.10 54.89 53.86 54.41 257,976 +0.86(+1.61%)
Jun 17, 2022 53.65 54.21 53.14 53.55 729,795 +0.55(+1.05%)
Jun 16, 2022 53.75 54.25 52.51 53.00 269,366 -1.42(-2.60%)
Jun 15, 2022 54.31 55.12 53.79 54.41 271,279 +0.44(+0.82%)
Jun 14, 2022 53.91 54.47 53.20 53.97 186,435 +0.04(+0.07%)
Jun 13, 2022 53.88 54.56 53.13 53.93 263,749 -1.06(-1.92%)
Jun 10, 2022 55.45 55.45 54.59 54.98 156,170 -1.00(-1.79%)
Jun 09, 2022 56.17 57.00 55.86 55.98 160,489 -0.25(-0.44%)
Jun 08, 2022 57.61 57.99 56.14 56.23 148,914 -1.78(-3.07%)
Jun 07, 2022 57.03 58.09 55.94 58.01 302,461 +0.77(+1.35%)
Jun 06, 2022 59.23 59.23 56.55 57.24 331,217 -1.99(-3.36%)
Jun 03, 2022 58.98 59.63 58.61 59.23 170,468 -0.05(-0.08%)
Jun 02, 2022 58.37 59.40 57.96 59.28 194,251 +1.02(+1.75%)
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.