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 (%)
May 31, 2005 14.49 15.10 14.49 14.93 849,021 -0.09(-0.57%)
May 27, 2005 14.98 15.05 14.75 15.01 565,642 +0.09(+0.63%)
May 26, 2005 14.33 15.03 14.32 14.92 1,090,263 +0.55(+3.82%)
May 25, 2005 14.76 14.77 14.33 14.37 539,447 -0.43(-2.92%)
May 24, 2005 14.80 14.91 14.65 14.80 384,473 +0.02(+0.11%)
May 23, 2005 14.66 14.94 14.65 14.78 644,974 +0.01(+0.05%)
May 20, 2005 14.82 14.82 14.52 14.78 267,882 +0.01(+0.05%)
May 19, 2005 14.78 14.83 14.45 14.77 809,729 -0.09(-0.58%)
May 18, 2005 14.31 14.87 14.24 14.85 2,921,847 +0.49(+3.44%)
May 17, 2005 13.94 14.40 13.94 14.36 863,256 +0.35(+2.46%)
May 16, 2005 13.83 14.12 13.73 14.01 746,346 +0.27(+2.00%)
May 13, 2005 13.81 13.96 13.66 13.74 495,648 -0.13(-0.96%)
May 12, 2005 13.97 14.05 13.72 13.87 536,609 -0.11(-0.79%)
May 11, 2005 13.97 14.10 13.72 13.98 500,719 +0.00(+0.00%)
May 10, 2005 14.09 14.22 13.98 13.98 495,697 -0.21(-1.49%)
May 09, 2005 14.06 14.20 13.85 14.20 550,183 +0.10(+0.72%)
May 06, 2005 14.05 14.16 14.00 14.09 503,122 -0.02(-0.17%)
May 05, 2005 13.90 14.20 13.81 14.12 909,319 +0.21(+1.52%)
May 04, 2005 13.80 13.97 13.69 13.90 513,662 +0.07(+0.51%)
May 03, 2005 13.61 13.97 13.57 13.83 555,307 +0.15(+1.09%)
May 02, 2005 13.47 13.69 13.46 13.69 666,263 +0.20(+1.45%)
Apr 29, 2005 13.30 13.67 13.29 13.49 949,762 +0.11(+0.82%)
Apr 28, 2005 13.56 13.74 13.29 13.38 1,140,833 -0.27(-2.01%)
Apr 27, 2005 12.95 14.01 12.87 13.65 1,495,505 +1.19(+9.57%)
Apr 26, 2005 12.65 12.80 12.45 12.46 687,449 -0.34(-2.64%)
Apr 25, 2005 12.59 12.80 12.48 12.80 303,850 +0.25(+2.00%)
Apr 22, 2005 12.81 12.89 12.40 12.55 1,033,031 -0.33(-2.56%)
Apr 21, 2005 12.52 13.02 12.47 12.88 469,204 +0.42(+3.40%)
Apr 20, 2005 12.48 12.58 12.35 12.45 739,073 -0.12(-0.94%)
Apr 19, 2005 12.56 12.62 12.37 12.57 713,526 +0.05(+0.38%)
Apr 18, 2005 12.56 12.63 12.42 12.52 476,664 -0.08(-0.62%)
Apr 15, 2005 12.89 12.94 12.46 12.60 791,235 -0.26(-2.01%)
Apr 14, 2005 13.03 13.25 12.81 12.86 490,747 -0.13(-0.97%)
Apr 13, 2005 12.96 13.07 12.79 12.99 505,638 -0.02(-0.12%)
Apr 12, 2005 12.88 13.07 12.77 13.00 547,526 +0.09(+0.67%)
Apr 11, 2005 12.89 13.01 12.88 12.92 313,746 +0.00(+0.00%)
Apr 08, 2005 12.89 13.03 12.89 12.92 403,618 +0.01(+0.06%)
Apr 07, 2005 12.74 12.93 12.68 12.91 653,207 +0.12(+0.92%)
Apr 06, 2005 12.76 12.87 12.70 12.79 518,364 +0.08(+0.62%)
Apr 05, 2005 12.88 12.88 12.65 12.71 519,893 -0.09(-0.74%)
Apr 04, 2005 12.59 12.85 12.56 12.81 558,770 +0.21(+1.68%)
Apr 01, 2005 12.79 12.89 12.59 12.59 747,348 -0.19(-1.47%)
Mar 31, 2005 12.92 12.99 12.73 12.78 693,547 -0.15(-1.15%)
Mar 30, 2005 12.66 12.96 12.66 12.93 520,870 +0.33(+2.62%)
Mar 29, 2005 12.59 12.85 12.58 12.60 459,874 -0.09(-0.68%)
Mar 28, 2005 12.60 12.70 12.59 12.69 297,227 +0.10(+0.81%)
Mar 24, 2005 12.56 12.95 12.56 12.59 316,184 +0.05(+0.37%)
Mar 23, 2005 12.48 12.63 12.46 12.54 415,026 +0.01(+0.06%)
Mar 22, 2005 12.56 12.69 12.50 12.53 406,726 -0.02(-0.19%)
Mar 21, 2005 12.52 12.59 12.48 12.56 429,388 +0.01(+0.06%)
Mar 18, 2005 12.87 12.87 12.46 12.55 657,279 -0.20(-1.60%)
Mar 17, 2005 12.67 12.78 12.59 12.75 413,927 +0.10(+0.81%)
Mar 16, 2005 12.56 12.74 12.55 12.65 1,045,949 -0.02(-0.12%)
Mar 15, 2005 13.05 13.07 12.52 12.67 991,464 -0.34(-2.59%)
Mar 14, 2005 12.95 13.25 12.88 13.00 920,766 +0.12(+0.94%)
Mar 11, 2005 12.69 12.94 12.65 12.88 1,012,858 +0.17(+1.33%)
Mar 10, 2005 12.94 13.03 12.70 12.71 566,260 -0.30(-2.29%)
Mar 09, 2005 13.18 13.25 13.00 13.01 388,254 -0.21(-1.60%)
Mar 08, 2005 13.04 13.24 12.91 13.22 809,061 +0.24(+1.81%)
Mar 07, 2005 12.91 13.01 12.82 12.99 920,069 +0.08(+0.61%)
Mar 04, 2005 13.28 13.28 12.85 12.91 1,248,918 -0.27(-2.03%)
Mar 03, 2005 13.40 13.40 13.14 13.18 665,864 -0.14(-1.06%)
Mar 02, 2005 13.35 13.47 13.32 13.32 436,089 -0.09(-0.64%)
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.