Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 10.76 10.76 10.43 10.49 568,562 -0.27(-2.50%)
May 29, 2008 10.53 10.90 10.53 10.76 409,741 +0.21(+1.95%)
May 28, 2008 10.79 10.79 10.45 10.55 327,018 -0.09(-0.82%)
May 27, 2008 10.17 10.65 9.992 10.64 481,654 +0.51(+5.07%)
May 26, 2008 10.20 10.20 9.945 10.13 362,703 +0.00(+0.00%)
May 23, 2008 10.20 10.20 9.945 10.13 362,703 -0.13(-1.23%)
May 22, 2008 10.16 10.43 10.06 10.25 272,171 +0.16(+1.57%)
May 21, 2008 10.13 10.43 10.00 10.09 598,902 +0.00(+0.00%)
May 20, 2008 9.905 10.20 9.905 10.09 435,212 +0.15(+1.51%)
May 19, 2008 10.11 10.20 9.858 9.945 384,027 -0.17(-1.72%)
May 16, 2008 10.14 10.27 9.913 10.12 368,650 +0.02(+0.16%)
May 15, 2008 10.02 10.16 9.882 10.10 215,397 +0.06(+0.63%)
May 14, 2008 10.09 10.21 10.00 10.04 257,535 -0.02(-0.24%)
May 13, 2008 9.984 10.12 9.909 10.06 378,208 +0.10(+1.03%)
May 12, 2008 9.850 10.06 9.842 9.961 284,723 +0.16(+1.61%)
May 09, 2008 9.787 10.03 9.700 9.803 219,826 -0.11(-1.12%)
May 08, 2008 9.889 9.976 9.706 9.913 301,326 +0.04(+0.40%)
May 07, 2008 10.06 10.27 9.826 9.874 297,934 -0.19(-1.88%)
May 06, 2008 9.937 10.19 9.787 10.06 408,392 +0.06(+0.63%)
May 05, 2008 9.945 10.02 9.766 10.00 590,026 +0.07(+0.72%)
May 02, 2008 10.37 10.37 9.755 9.929 749,604 -0.39(-3.75%)
May 01, 2008 9.629 10.32 9.629 10.32 638,956 +0.76(+7.93%)
Apr 30, 2008 9.700 9.826 9.518 9.558 368,841 -0.10(-1.06%)
Apr 29, 2008 9.589 9.708 9.487 9.660 388,855 +0.08(+0.82%)
Apr 28, 2008 9.684 9.700 9.479 9.581 418,720 -0.13(-1.30%)
Apr 25, 2008 9.968 9.968 9.581 9.708 483,985 -0.17(-1.76%)
Apr 24, 2008 9.676 9.889 9.526 9.882 724,686 +0.11(+1.13%)
Apr 23, 2008 9.929 9.945 9.447 9.771 974,954 +0.41(+4.39%)
Apr 22, 2008 9.660 9.660 9.147 9.360 728,516 -0.36(-3.74%)
Apr 21, 2008 9.905 9.937 9.344 9.724 673,463 -0.24(-2.38%)
Apr 18, 2008 9.218 9.992 9.218 9.961 774,478 +0.92(+10.13%)
Apr 17, 2008 8.918 9.226 8.918 9.044 325,994 +0.06(+0.70%)
Apr 16, 2008 8.918 9.155 8.886 8.981 381,700 +0.15(+1.70%)
Apr 15, 2008 8.728 8.918 8.570 8.831 239,449 +0.17(+1.91%)
Apr 14, 2008 8.641 8.807 8.539 8.665 431,580 -0.01(-0.09%)
Apr 11, 2008 8.677 8.965 8.586 8.673 543,841 -0.39(-4.27%)
Apr 10, 2008 8.973 9.321 8.847 9.060 491,995 +0.10(+1.15%)
Apr 09, 2008 9.084 9.242 8.847 8.957 307,259 -0.09(-1.05%)
Apr 08, 2008 9.036 9.163 8.926 9.052 291,518 -0.01(-0.09%)
Apr 07, 2008 9.123 9.171 9.028 9.060 202,293 -0.03(-0.35%)
Apr 04, 2008 9.100 9.234 8.902 9.092 294,126 +0.03(+0.35%)
Apr 03, 2008 9.100 9.210 9.036 9.060 324,828 -0.08(-0.86%)
Apr 02, 2008 9.258 9.337 9.084 9.139 539,724 -0.23(-2.45%)
Apr 01, 2008 9.084 9.416 9.076 9.368 490,128 +0.39(+4.31%)
Mar 31, 2008 8.942 9.179 8.934 8.981 372,019 +0.07(+0.80%)
Mar 28, 2008 8.902 9.044 8.886 8.910 360,792 -0.04(-0.44%)
Mar 27, 2008 8.981 9.115 8.855 8.949 395,403 -0.02(-0.26%)
Mar 26, 2008 8.878 9.258 8.757 8.973 547,871 +0.04(+0.44%)
Mar 25, 2008 9.013 9.250 8.807 8.934 351,411 -0.09(-1.05%)
Mar 24, 2008 8.760 9.321 8.507 9.028 401,077 +0.34(+3.91%)
Mar 21, 2008 8.681 8.736 8.420 8.689 954,021 +0.00(+0.00%)
Mar 20, 2008 8.681 8.736 8.420 8.689 954,021 +0.09(+1.01%)
Mar 19, 2008 8.641 8.997 8.562 8.602 513,654 -0.01(-0.09%)
Mar 18, 2008 8.397 8.626 8.286 8.610 392,084 +0.28(+3.32%)
Mar 17, 2008 8.373 8.547 8.318 8.333 309,436 -0.15(-1.77%)
Mar 14, 2008 9.013 9.068 8.436 8.483 747,980 -0.47(-5.21%)
Mar 13, 2008 8.823 9.044 8.720 8.949 429,493 +0.03(+0.35%)
Mar 12, 2008 9.052 9.250 8.784 8.918 687,875 -0.10(-1.14%)
Mar 11, 2008 8.855 9.155 8.641 9.021 692,992 +0.33(+3.82%)
Mar 10, 2008 8.689 8.815 8.689 8.689 522,912 +0.02(+0.27%)
Mar 07, 2008 8.646 8.847 8.618 8.665 601,071 -0.03(-0.36%)
Mar 06, 2008 8.784 9.360 8.689 8.697 979,830 +0.16(+1.85%)
Mar 05, 2008 8.570 8.610 8.412 8.539 384,531 +0.01(+0.09%)
Mar 04, 2008 8.562 8.697 8.436 8.531 1,153,991 -0.06(-0.74%)
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.