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 )

41.70 -0.34 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2008 9.773 9.900 9.590 9.630 366,084 -0.10(-1.06%)
Apr 29, 2008 9.662 9.781 9.558 9.733 385,948 +0.08(+0.82%)
Apr 28, 2008 9.757 9.773 9.550 9.654 415,590 -0.13(-1.30%)
Apr 25, 2008 10.04 10.04 9.654 9.781 480,367 -0.18(-1.76%)
Apr 24, 2008 9.749 9.964 9.598 9.956 719,269 +0.11(+1.13%)
Apr 23, 2008 10.00 10.02 9.518 9.845 967,665 +0.41(+4.39%)
Apr 22, 2008 9.733 9.733 9.216 9.431 723,070 -0.37(-3.74%)
Apr 21, 2008 9.980 10.01 9.415 9.797 668,428 -0.24(-2.38%)
Apr 18, 2008 9.287 10.07 9.287 10.04 768,688 +0.92(+10.13%)
Apr 17, 2008 8.985 9.295 8.985 9.112 323,557 +0.06(+0.70%)
Apr 16, 2008 8.985 9.224 8.953 9.049 378,846 +0.15(+1.70%)
Apr 15, 2008 8.794 8.985 8.635 8.898 237,659 +0.17(+1.91%)
Apr 14, 2008 8.707 8.874 8.603 8.730 428,354 -0.01(-0.09%)
Apr 11, 2008 8.742 9.033 8.651 8.738 539,776 -0.39(-4.27%)
Apr 10, 2008 9.041 9.391 8.913 9.128 488,317 +0.10(+1.15%)
Apr 09, 2008 9.152 9.311 8.913 9.025 304,962 -0.10(-1.05%)
Apr 08, 2008 9.104 9.232 8.993 9.120 289,339 -0.01(-0.09%)
Apr 07, 2008 9.192 9.240 9.096 9.128 200,781 -0.03(-0.35%)
Apr 04, 2008 9.168 9.303 8.969 9.160 291,927 +0.03(+0.35%)
Apr 03, 2008 9.168 9.280 9.104 9.128 322,399 -0.08(-0.86%)
Apr 02, 2008 9.327 9.407 9.152 9.208 535,689 -0.23(-2.45%)
Apr 01, 2008 9.152 9.486 9.144 9.439 486,463 +0.39(+4.31%)
Mar 31, 2008 9.009 9.248 9.001 9.049 369,238 +0.07(+0.80%)
Mar 28, 2008 8.969 9.112 8.953 8.977 358,095 -0.04(-0.44%)
Mar 27, 2008 9.049 9.184 8.921 9.017 392,447 -0.02(-0.26%)
Mar 26, 2008 8.945 9.327 8.823 9.041 543,775 +0.04(+0.44%)
Mar 25, 2008 9.081 9.319 8.874 9.001 348,784 -0.10(-1.05%)
Mar 24, 2008 8.826 9.391 8.571 9.096 398,079 +0.34(+3.91%)
Mar 21, 2008 8.746 8.802 8.484 8.754 946,888 +0.00(+0.00%)
Mar 20, 2008 8.746 8.802 8.484 8.754 946,888 +0.09(+1.01%)
Mar 19, 2008 8.707 9.065 8.627 8.667 509,814 -0.01(-0.09%)
Mar 18, 2008 8.460 8.691 8.348 8.675 389,153 +0.28(+3.32%)
Mar 17, 2008 8.436 8.611 8.380 8.396 307,122 -0.15(-1.77%)
Mar 14, 2008 9.081 9.136 8.500 8.547 742,388 -0.47(-5.21%)
Mar 13, 2008 8.890 9.112 8.786 9.017 426,282 +0.03(+0.35%)
Mar 12, 2008 9.120 9.319 8.850 8.985 682,732 -0.10(-1.14%)
Mar 11, 2008 8.921 9.224 8.707 9.089 687,811 +0.33(+3.82%)
Mar 10, 2008 8.754 8.882 8.754 8.754 519,003 +0.02(+0.27%)
Mar 07, 2008 8.711 8.913 8.683 8.730 596,577 -0.03(-0.36%)
Mar 06, 2008 8.850 9.431 8.754 8.762 972,505 +0.16(+1.85%)
Mar 05, 2008 8.635 8.675 8.476 8.603 381,656 +0.01(+0.09%)
Mar 04, 2008 8.627 8.762 8.500 8.595 1,145,364 -0.06(-0.74%)
Mar 03, 2008 9.049 9.089 8.555 8.659 1,034,529 -0.37(-4.14%)
Feb 29, 2008 9.160 9.232 8.953 9.033 971,450 -0.21(-2.32%)
Feb 28, 2008 9.248 9.399 9.168 9.248 646,253 -0.07(-0.77%)
Feb 27, 2008 9.359 9.534 9.280 9.319 524,838 -0.06(-0.68%)
Feb 26, 2008 9.407 9.550 9.311 9.383 400,091 -0.02(-0.17%)
Feb 25, 2008 9.359 9.431 9.240 9.399 462,780 +0.02(+0.17%)
Feb 22, 2008 9.287 9.415 9.073 9.383 580,343 +0.14(+1.46%)
Feb 21, 2008 9.829 9.940 9.232 9.248 640,159 -0.53(-5.37%)
Feb 20, 2008 9.606 9.821 9.598 9.773 376,503 +0.14(+1.49%)
Feb 19, 2008 9.709 9.797 9.542 9.630 467,524 -0.06(-0.66%)
Feb 18, 2008 9.717 9.805 9.614 9.693 464,095 +0.00(+0.00%)
Feb 15, 2008 9.717 9.805 9.614 9.693 463,938 -0.08(-0.81%)
Feb 14, 2008 9.964 10.03 9.638 9.773 803,667 -0.21(-2.07%)
Feb 13, 2008 9.765 10.02 9.693 9.980 417,720 +0.30(+3.13%)
Feb 12, 2008 9.693 9.860 9.550 9.677 712,285 +0.02(+0.16%)
Feb 11, 2008 9.638 9.741 9.478 9.662 487,988 +0.02(+0.16%)
Feb 08, 2008 9.749 9.900 9.558 9.646 364,979 -0.14(-1.46%)
Feb 07, 2008 9.765 9.964 9.590 9.789 884,286 -0.02(-0.16%)
Feb 06, 2008 9.876 10.11 9.797 9.805 495,592 -0.01(-0.08%)
Feb 05, 2008 9.980 10.16 9.813 9.813 614,612 -0.32(-3.14%)
Feb 04, 2008 10.14 10.36 10.10 10.13 625,338 -0.05(-0.47%)
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.