Skip to main content

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 (%)
Apr 30, 2019 40.39 40.60 39.58 40.04 327,736 -0.21(-0.51%)
Apr 29, 2019 39.99 40.34 39.83 40.25 160,497 +0.39(+0.99%)
Apr 26, 2019 39.77 39.99 39.29 39.85 183,098 +0.13(+0.34%)
Apr 25, 2019 40.42 40.42 39.72 39.72 119,392 -0.64(-1.58%)
Apr 24, 2019 40.38 40.77 40.12 40.36 159,508 +0.02(+0.04%)
Apr 23, 2019 39.44 40.40 39.30 40.34 234,910 +1.07(+2.72%)
Apr 22, 2019 39.14 39.49 39.02 39.27 153,060 -0.02(-0.05%)
Apr 18, 2019 39.75 39.79 39.01 39.29 153,213 -0.57(-1.44%)
Apr 17, 2019 39.83 39.98 39.57 39.86 151,373 +0.05(+0.14%)
Apr 16, 2019 40.03 40.04 39.69 39.81 100,271 -0.10(-0.25%)
Apr 15, 2019 40.19 40.22 39.74 39.91 68,398 -0.19(-0.47%)
Apr 12, 2019 40.31 40.31 39.88 40.10 76,718 -0.06(-0.16%)
Apr 11, 2019 39.66 40.20 39.46 40.16 102,914 +0.59(+1.50%)
Apr 10, 2019 39.11 39.58 39.06 39.57 251,086 +0.59(+1.52%)
Apr 09, 2019 39.45 39.60 38.94 38.97 190,308 -0.50(-1.27%)
Apr 08, 2019 39.68 39.74 38.98 39.48 167,431 -0.30(-0.77%)
Apr 05, 2019 39.49 39.93 39.34 39.78 148,084 +0.33(+0.84%)
Apr 04, 2019 39.22 39.54 39.05 39.45 167,993 +0.29(+0.73%)
Apr 03, 2019 39.26 39.39 38.91 39.16 120,427 +0.08(+0.21%)
Apr 02, 2019 39.08 39.14 38.53 39.08 122,354 +0.09(+0.23%)
Apr 01, 2019 38.13 39.06 38.10 38.99 214,182 +1.06(+2.79%)
Mar 29, 2019 37.94 38.14 37.43 37.93 213,428 +0.23(+0.62%)
Mar 28, 2019 37.49 37.92 37.20 37.70 95,761 +0.22(+0.57%)
Mar 27, 2019 37.06 37.62 36.63 37.49 157,831 +0.51(+1.38%)
Mar 26, 2019 36.80 37.48 36.80 36.97 157,963 +0.35(+0.95%)
Mar 25, 2019 37.06 37.13 36.54 36.62 239,122 -0.39(-1.07%)
Mar 22, 2019 37.47 37.92 36.99 37.02 160,796 -0.57(-1.53%)
Mar 21, 2019 36.82 37.72 36.82 37.59 186,931 +0.75(+2.04%)
Mar 20, 2019 37.25 37.67 36.78 36.84 181,129 -0.39(-1.04%)
Mar 19, 2019 37.64 37.86 37.13 37.23 278,864 -0.30(-0.81%)
Mar 18, 2019 37.25 37.72 37.24 37.53 207,529 +0.36(+0.96%)
Mar 15, 2019 37.18 37.58 36.86 37.17 446,371 +0.08(+0.22%)
Mar 14, 2019 37.33 37.43 36.97 37.09 98,825 -0.13(-0.36%)
Mar 13, 2019 37.24 37.58 36.90 37.23 239,018 +0.15(+0.39%)
Mar 12, 2019 37.28 37.44 36.00 37.08 132,155 -0.26(-0.69%)
Mar 11, 2019 36.72 37.43 36.72 37.34 124,181 +0.63(+1.73%)
Mar 08, 2019 36.44 36.80 35.92 36.71 96,077 +0.13(+0.37%)
Mar 07, 2019 36.75 37.15 36.37 36.57 158,074 -0.25(-0.68%)
Mar 06, 2019 36.80 36.95 36.31 36.82 292,384 -0.04(-0.10%)
Mar 05, 2019 36.85 37.18 36.79 36.86 88,047 -0.01(-0.02%)
Mar 04, 2019 37.29 37.51 36.80 36.87 253,116 -0.44(-1.17%)
Mar 01, 2019 37.23 37.37 36.95 37.30 161,437 +0.24(+0.65%)
Feb 28, 2019 37.20 37.23 36.91 37.06 99,615 -0.12(-0.31%)
Feb 27, 2019 37.02 37.20 36.67 37.18 93,722 +0.03(+0.07%)
Feb 26, 2019 37.28 37.58 37.04 37.15 212,832 -0.29(-0.76%)
Feb 25, 2019 37.79 37.96 37.41 37.44 153,852 -0.36(-0.94%)
Feb 22, 2019 37.06 37.85 36.97 37.79 238,680 +0.64(+1.73%)
Feb 21, 2019 36.49 37.18 36.15 37.15 371,470 +0.66(+1.81%)
Feb 20, 2019 37.20 37.37 36.42 36.49 331,803 -0.79(-2.13%)
Feb 19, 2019 36.67 37.37 36.60 37.29 270,514 +0.49(+1.33%)
Feb 15, 2019 37.13 37.27 36.54 36.79 266,707 -0.18(-0.48%)
Feb 14, 2019 36.94 37.27 36.68 36.97 213,837 +0.28(+0.75%)
Feb 13, 2019 36.76 36.92 36.54 36.70 200,127 -0.14(-0.39%)
Feb 12, 2019 36.73 37.27 36.69 36.84 188,489 +0.33(+0.90%)
Feb 11, 2019 36.78 36.78 36.08 36.51 250,295 -0.29(-0.78%)
Feb 08, 2019 36.16 37.22 34.87 36.79 324,332 +0.31(+0.86%)
Feb 07, 2019 32.65 38.14 32.65 36.48 499,317 +4.34(+13.52%)
Feb 06, 2019 32.54 32.55 32.02 32.14 162,951 -0.55(-1.69%)
Feb 05, 2019 32.81 33.03 32.41 32.69 140,008 -0.10(-0.30%)
Feb 04, 2019 32.48 32.95 32.15 32.79 140,201 +0.36(+1.10%)
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.