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 )

47.60 -0.82 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2003 11.75 12.05 11.71 11.91 879,525 +0.17(+1.48%)
Jul 30, 2003 10.73 12.48 10.70 11.74 1,725,120 +1.30(+12.49%)
Jul 29, 2003 10.51 10.51 10.15 10.43 413,745 +0.02(+0.23%)
Jul 28, 2003 10.40 10.54 10.24 10.41 670,500 +0.19(+1.85%)
Jul 25, 2003 10.21 10.29 9.897 10.22 528,955 -0.02(-0.15%)
Jul 24, 2003 10.54 10.88 10.21 10.24 590,485 -0.15(-1.44%)
Jul 23, 2003 10.45 10.54 10.21 10.39 294,483 -0.02(-0.15%)
Jul 22, 2003 10.35 10.42 10.16 10.40 687,085 +0.10(+1.00%)
Jul 21, 2003 10.77 10.77 10.30 10.30 496,798 -0.53(-4.89%)
Jul 18, 2003 10.44 10.88 10.43 10.83 560,607 +0.35(+3.32%)
Jul 17, 2003 11.07 11.10 10.48 10.48 424,506 -0.64(-5.75%)
Jul 16, 2003 11.05 11.12 10.70 11.12 270,175 +0.06(+0.57%)
Jul 15, 2003 10.94 11.19 10.94 11.06 390,956 -0.01(-0.07%)
Jul 14, 2003 11.30 11.37 10.99 11.07 625,555 -0.07(-0.64%)
Jul 11, 2003 10.90 11.33 10.90 11.14 458,563 +0.24(+2.25%)
Jul 10, 2003 11.14 11.18 10.87 10.89 681,894 -0.31(-2.75%)
Jul 09, 2003 11.19 11.32 11.14 11.20 522,119 +0.01(+0.07%)
Jul 08, 2003 11.22 11.37 11.14 11.19 506,040 -0.18(-1.60%)
Jul 07, 2003 11.01 11.49 11.00 11.37 383,866 +0.37(+3.37%)
Jul 03, 2003 11.33 11.33 11.00 11.00 175,474 -0.21(-1.83%)
Jul 02, 2003 11.33 11.43 11.03 11.21 384,499 +0.03(+0.28%)
Jul 01, 2003 11.11 11.26 10.86 11.18 372,218 -0.03(-0.28%)
Jun 30, 2003 11.31 11.56 11.14 11.21 1,757,784 -0.01(-0.07%)
Jun 27, 2003 11.02 11.36 10.97 11.22 537,128 +0.20(+1.79%)
Jun 26, 2003 10.99 11.06 10.84 11.02 420,455 +0.03(+0.29%)
Jun 25, 2003 10.82 11.08 10.72 10.99 454,385 +0.29(+2.73%)
Jun 24, 2003 10.96 11.02 10.69 10.69 411,213 -0.32(-2.94%)
Jun 23, 2003 11.31 11.41 10.93 11.02 560,733 -0.23(-2.04%)
Jun 20, 2003 11.00 11.39 10.83 11.25 1,170,336 +0.21(+1.93%)
Jun 19, 2003 11.09 11.18 10.90 11.03 437,800 -0.02(-0.21%)
Jun 18, 2003 11.04 11.14 10.87 11.06 186,995 -0.02(-0.14%)
Jun 17, 2003 11.25 11.25 10.87 11.07 218,646 +0.06(+0.50%)
Jun 16, 2003 10.57 11.12 10.52 11.02 334,490 +0.46(+4.34%)
Jun 13, 2003 10.59 10.70 10.47 10.56 154,331 -0.13(-1.26%)
Jun 12, 2003 10.70 10.82 10.54 10.69 204,340 +0.02(+0.22%)
Jun 11, 2003 10.54 10.69 10.43 10.67 421,847 +0.09(+0.90%)
Jun 10, 2003 10.04 10.58 10.04 10.58 268,022 +0.47(+4.61%)
Jun 09, 2003 10.70 10.73 9.913 10.11 1,287,606 -0.59(-5.54%)
Jun 06, 2003 11.29 11.40 10.52 10.70 568,456 -0.44(-3.97%)
Jun 05, 2003 10.73 11.29 10.31 11.14 509,458 +0.58(+5.46%)
Jun 04, 2003 10.07 10.72 10.07 10.57 447,801 +0.31(+3.00%)
Jun 03, 2003 10.31 10.35 10.13 10.26 188,768 -0.06(-0.54%)
Jun 02, 2003 10.49 10.66 10.32 10.32 686,705 -0.11(-1.06%)
May 30, 2003 10.21 10.47 10.15 10.43 946,372 +0.24(+2.40%)
May 29, 2003 10.07 10.22 9.960 10.18 331,072 +0.22(+2.22%)
May 28, 2003 10.07 10.17 9.842 9.960 506,040 -0.09(-0.94%)
May 27, 2003 10.11 10.36 10.05 10.05 354,240 -0.06(-0.55%)
May 23, 2003 9.810 10.30 9.810 10.11 250,804 +0.29(+2.98%)
May 22, 2003 9.921 9.944 9.628 9.818 531,108 -0.13(-1.27%)
May 21, 2003 9.573 9.960 9.573 9.944 241,562 +0.34(+3.54%)
May 20, 2003 9.834 10.07 9.478 9.605 330,185 -0.28(-2.80%)
May 19, 2003 9.873 9.960 9.605 9.881 390,829 -0.16(-1.57%)
May 16, 2003 10.15 10.19 9.834 10.04 368,294 -0.09(-0.94%)
May 15, 2003 10.12 10.28 9.960 10.13 483,504 +0.02(+0.23%)
May 14, 2003 9.676 10.11 9.676 10.11 536,425 +0.43(+4.49%)
May 13, 2003 9.510 9.755 9.439 9.676 297,775 +0.04(+0.41%)
May 12, 2003 9.249 9.668 9.249 9.636 222,318 +0.39(+4.18%)
May 09, 2003 9.265 9.336 9.131 9.249 423,620 -0.02(-0.17%)
May 08, 2003 9.091 9.273 8.886 9.265 389,816 +0.18(+2.00%)
May 07, 2003 9.083 9.233 8.981 9.083 552,377 -0.06(-0.61%)
May 06, 2003 8.965 9.312 8.965 9.139 433,115 +0.16(+1.76%)
May 05, 2003 9.012 9.162 8.886 8.981 393,615 +0.04(+0.44%)
May 02, 2003 8.609 9.194 8.578 8.941 647,078 +0.36(+4.24%)
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.