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 31, 2018 36.54 36.57 36.20 36.31 279,551 -0.30(-0.81%)
May 30, 2018 35.97 36.64 35.97 36.61 231,076 +0.67(+1.86%)
May 29, 2018 36.06 36.07 35.79 35.94 198,119 -0.21(-0.58%)
May 25, 2018 36.15 36.15 36.15 0 -0.02(-0.05%)
May 24, 2018 36.02 36.56 35.76 36.17 207,403 +0.14(+0.39%)
May 23, 2018 35.66 36.13 35.58 36.03 219,552 +0.18(+0.51%)
May 22, 2018 35.71 36.03 35.54 35.84 263,014 +0.31(+0.86%)
May 21, 2018 35.35 35.65 35.16 35.54 190,800 +0.29(+0.82%)
May 18, 2018 35.37 35.55 35.18 35.25 539,497 -0.01(-0.02%)
May 17, 2018 35.23 35.61 35.05 35.25 244,669 +0.09(+0.25%)
May 16, 2018 34.99 35.38 34.83 35.17 357,307 +0.23(+0.65%)
May 15, 2018 34.29 35.45 34.22 34.94 278,344 +0.61(+1.79%)
May 14, 2018 34.56 34.68 34.27 34.32 230,090 -0.18(-0.51%)
May 11, 2018 34.40 34.72 33.67 34.50 270,191 +0.05(+0.15%)
May 10, 2018 34.34 34.56 33.98 34.45 244,371 +0.24(+0.69%)
May 09, 2018 34.66 35.06 34.11 34.21 307,981 -0.46(-1.32%)
May 08, 2018 34.32 34.81 33.40 34.67 288,897 +0.36(+1.05%)
May 07, 2018 35.15 35.15 34.16 34.31 355,577 -0.78(-2.23%)
May 04, 2018 35.06 35.54 34.91 35.09 500,309 -0.19(-0.55%)
May 03, 2018 37.78 39.75 35.21 35.28 653,229 -2.58(-6.81%)
May 02, 2018 38.28 38.49 37.77 37.86 263,805 -0.42(-1.10%)
May 01, 2018 37.45 38.35 37.18 38.28 462,795 +0.74(+1.96%)
Apr 30, 2018 37.96 38.15 37.47 37.54 209,930 -0.38(-0.99%)
Apr 27, 2018 38.69 38.75 37.83 37.92 241,190 -0.60(-1.55%)
Apr 26, 2018 38.87 38.92 38.32 38.52 122,613 +0.01(+0.02%)
Apr 25, 2018 38.61 39.64 38.13 38.51 165,441 +0.00(+0.00%)
Apr 24, 2018 38.83 39.13 38.33 38.51 314,393 -0.12(-0.32%)
Apr 23, 2018 38.90 39.39 38.58 38.63 277,692 -0.11(-0.27%)
Apr 20, 2018 39.32 39.65 38.71 38.74 249,156 -0.65(-1.65%)
Apr 19, 2018 39.62 40.87 39.38 39.39 455,615 -0.35(-0.88%)
Apr 18, 2018 40.61 40.61 39.70 39.74 419,468 -0.82(-2.01%)
Apr 17, 2018 40.76 40.82 40.34 40.55 510,211 +0.04(+0.09%)
Apr 16, 2018 39.83 40.71 39.74 40.52 303,567 +0.94(+2.37%)
Apr 13, 2018 39.81 40.61 39.38 39.58 165,889 -0.09(-0.22%)
Apr 12, 2018 40.21 40.86 39.65 39.67 384,822 -0.27(-0.68%)
Apr 11, 2018 39.42 40.84 36.86 39.94 371,917 +0.32(+0.82%)
Apr 10, 2018 39.36 40.45 39.02 39.62 434,653 +0.72(+1.85%)
Apr 09, 2018 39.46 39.93 38.84 38.90 428,481 -0.38(-0.96%)
Apr 06, 2018 40.69 40.69 39.18 39.27 343,285 -1.68(-4.09%)
Apr 05, 2018 40.72 41.12 40.48 40.95 287,234 +0.49(+1.21%)
Apr 04, 2018 39.22 40.61 39.22 40.46 168,339 +0.82(+2.08%)
Apr 03, 2018 39.49 40.05 39.17 39.63 201,388 +0.33(+0.85%)
Apr 02, 2018 39.63 40.06 37.89 39.30 175,397 -0.44(-1.10%)
Mar 29, 2018 39.74 39.74 39.74 0 +0.04(+0.11%)
Mar 28, 2018 39.54 39.79 38.69 39.69 247,266 +0.18(+0.47%)
Mar 27, 2018 40.19 40.21 39.29 39.51 251,129 -0.45(-1.12%)
Mar 26, 2018 39.09 39.99 36.75 39.96 183,901 +1.21(+3.12%)
Mar 23, 2018 40.18 40.59 38.74 38.75 400,228 -1.36(-3.39%)
Mar 22, 2018 41.08 41.23 39.72 40.11 172,962 -1.31(-3.16%)
Mar 21, 2018 40.99 42.09 40.96 41.41 210,691 +0.48(+1.18%)
Mar 20, 2018 41.12 41.99 40.76 40.93 174,125 -0.19(-0.47%)
Mar 19, 2018 41.36 41.85 40.55 41.12 215,572 -0.32(-0.78%)
Mar 16, 2018 41.09 41.57 41.09 41.45 490,359 +0.34(+0.83%)
Mar 15, 2018 41.22 41.52 40.95 41.11 358,152 -0.09(-0.21%)
Mar 14, 2018 41.30 41.68 40.93 41.19 434,671 -0.05(-0.13%)
Mar 13, 2018 41.27 41.86 41.07 41.25 423,865 +0.15(+0.36%)
Mar 12, 2018 41.05 41.32 40.81 41.10 277,508 +0.04(+0.11%)
Mar 09, 2018 40.46 41.11 39.78 41.05 281,561 +0.79(+1.95%)
Mar 08, 2018 40.57 40.63 39.94 40.27 300,476 -0.26(-0.65%)
Mar 07, 2018 40.27 40.77 40.03 40.53 306,890 -0.08(-0.19%)
Mar 06, 2018 40.75 40.75 40.26 40.61 231,783 -0.03(-0.06%)
Mar 05, 2018 40.57 41.09 40.36 40.63 239,485 -0.07(-0.17%)
Mar 02, 2018 39.86 40.81 39.59 40.70 141,963 +0.60(+1.50%)
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.