Skip to main content

C S G Sys Intl (NQ: CSGS )

46.15 +0.20 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 20.80 21.85 20.61 20.71 1,290,621 +0.21(+1.00%)
Apr 29, 2002 20.64 20.71 20.06 20.50 662,847 +0.27(+1.33%)
Apr 26, 2002 20.85 20.98 20.19 20.23 627,394 -0.62(-2.95%)
Apr 25, 2002 20.69 20.85 20.34 20.85 565,984 +0.06(+0.30%)
Apr 24, 2002 20.38 21.13 20.26 20.79 1,017,125 +0.54(+2.69%)
Apr 23, 2002 20.22 20.67 20.14 20.24 783,514 +0.18(+0.91%)
Apr 22, 2002 20.56 20.68 19.92 20.06 922,668 -0.47(-2.31%)
Apr 19, 2002 19.74 20.69 19.47 20.53 1,820,646 +0.88(+4.50%)
Apr 18, 2002 20.93 20.93 19.47 19.65 1,461,176 -1.40(-6.64%)
Apr 17, 2002 21.17 21.60 20.93 21.05 1,618,816 +0.17(+0.79%)
Apr 16, 2002 20.23 20.99 19.67 20.88 2,642,653 +1.37(+7.00%)
Apr 15, 2002 19.76 20.03 19.26 19.52 839,860 +0.34(+1.77%)
Apr 12, 2002 19.67 20.27 19.14 19.18 1,052,199 -0.42(-2.14%)
Apr 11, 2002 20.42 20.65 19.44 19.60 764,015 -0.94(-4.57%)
Apr 10, 2002 20.53 20.58 20.22 20.53 1,179,704 +0.06(+0.31%)
Apr 09, 2002 19.86 20.91 19.85 20.47 1,785,446 +0.66(+3.31%)
Apr 08, 2002 19.42 20.13 19.05 19.82 1,459,150 +0.43(+2.20%)
Apr 05, 2002 20.42 20.57 19.38 19.39 2,603,148 -0.97(-4.77%)
Apr 04, 2002 20.57 20.71 20.07 20.36 791,745 -0.45(-2.16%)
Apr 03, 2002 21.32 21.40 20.49 20.81 1,649,964 -0.06(-0.30%)
Apr 02, 2002 21.16 22.03 20.69 20.87 1,438,005 -0.58(-2.72%)
Apr 01, 2002 22.47 22.75 21.13 21.46 1,903,708 -1.03(-4.57%)
Mar 29, 2002 23.61 23.61 21.64 22.48 2,974,520 +0.00(+0.00%)
Mar 28, 2002 23.61 23.61 21.64 22.48 2,974,520 -1.45(-6.04%)
Mar 27, 2002 24.07 24.30 23.88 23.93 294,767 -0.09(-0.36%)
Mar 26, 2002 24.22 24.40 23.57 24.02 415,055 -0.02(-0.07%)
Mar 25, 2002 24.54 24.61 23.95 24.03 412,016 -0.31(-1.27%)
Mar 22, 2002 24.32 24.53 24.02 24.34 585,610 +0.01(+0.03%)
Mar 21, 2002 23.89 24.76 23.89 24.33 574,214 +0.42(+1.75%)
Mar 20, 2002 24.88 25.02 23.77 23.91 1,592,480 -1.17(-4.66%)
Mar 19, 2002 25.19 25.23 24.65 25.08 440,885 +0.06(+0.25%)
Mar 18, 2002 24.37 25.15 24.36 25.02 745,276 +0.66(+2.69%)
Mar 15, 2002 23.78 25.48 23.74 24.36 2,082,999 +0.56(+2.36%)
Mar 14, 2002 23.72 24.74 22.80 23.80 13,097,917 -4.19(-14.98%)
Mar 13, 2002 29.19 29.19 27.35 28.00 1,164,889 -1.20(-4.11%)
Mar 12, 2002 28.83 29.58 28.27 29.20 1,045,361 +0.29(+1.01%)
Mar 11, 2002 28.65 29.05 28.08 28.91 778,196 +0.25(+0.88%)
Mar 08, 2002 28.69 30.01 28.56 28.65 1,427,749 +0.09(+0.30%)
Mar 07, 2002 28.38 29.02 28.05 28.57 560,286 +0.39(+1.37%)
Mar 06, 2002 26.83 28.19 26.62 28.18 975,974 +1.43(+5.34%)
Mar 05, 2002 27.55 28.03 26.65 26.75 962,679 -0.71(-2.59%)
Mar 04, 2002 25.98 27.56 25.72 27.46 798,202 +1.47(+5.65%)
Mar 01, 2002 24.67 26.54 24.62 25.99 782,881 +1.37(+5.55%)
Feb 28, 2002 25.46 25.64 24.56 24.63 382,767 -0.85(-3.35%)
Feb 27, 2002 25.28 26.04 25.27 25.48 320,091 +0.14(+0.56%)
Feb 26, 2002 25.08 25.88 24.76 25.34 819,221 +0.33(+1.33%)
Feb 25, 2002 24.40 25.17 24.37 25.00 435,187 +0.66(+2.69%)
Feb 22, 2002 24.25 24.68 23.69 24.35 1,652,750 +0.25(+1.05%)
Feb 21, 2002 24.54 24.83 24.00 24.10 454,433 -0.50(-2.02%)
Feb 20, 2002 24.09 24.68 23.26 24.59 2,462,602 +0.38(+1.57%)
Feb 19, 2002 24.73 24.73 23.87 24.21 730,715 -0.51(-2.04%)
Feb 18, 2002 25.00 25.72 24.58 24.72 1,269,729 +0.00(+0.00%)
Feb 15, 2002 25.00 25.72 24.58 24.72 1,269,223 -0.19(-0.76%)
Feb 14, 2002 27.44 27.44 24.40 24.91 3,122,537 -2.50(-9.11%)
Feb 13, 2002 27.05 28.27 26.99 27.41 470,893 +0.28(+1.02%)
Feb 12, 2002 27.40 27.80 26.95 27.13 1,008,769 -1.21(-4.26%)
Feb 11, 2002 28.55 29.02 27.76 28.34 659,935 -0.27(-0.94%)
Feb 08, 2002 28.80 28.95 27.67 28.61 520,275 +0.04(+0.14%)
Feb 07, 2002 27.84 28.76 26.97 28.57 1,530,690 +0.73(+2.61%)
Feb 06, 2002 28.87 29.22 27.70 27.84 515,970 -0.71(-2.49%)
Feb 05, 2002 28.91 29.47 28.29 28.55 692,729 -0.66(-2.27%)
Feb 04, 2002 30.41 30.49 28.21 29.21 652,844 -1.26(-4.15%)
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.