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 (%)
Jan 30, 2004 11.20 11.37 11.10 11.32 344,782 +0.14(+1.27%)
Jan 29, 2004 11.19 11.35 10.98 11.18 489,760 +0.08(+0.71%)
Jan 28, 2004 11.03 11.91 10.92 11.10 964,199 +0.28(+2.58%)
Jan 27, 2004 11.36 11.36 10.75 10.82 802,760 -0.52(-4.55%)
Jan 26, 2004 11.32 11.33 10.86 11.33 739,071 -0.02(-0.21%)
Jan 23, 2004 11.50 11.67 10.82 11.36 798,709 -0.18(-1.57%)
Jan 22, 2004 11.55 12.42 11.46 11.54 1,072,838 -0.06(-0.48%)
Jan 21, 2004 11.40 11.59 11.24 11.59 556,361 +0.02(+0.14%)
Jan 20, 2004 11.21 11.61 11.12 11.58 367,066 +0.39(+3.46%)
Jan 16, 2004 11.41 11.45 10.97 11.19 368,839 -0.14(-1.25%)
Jan 15, 2004 11.10 11.46 10.99 11.33 379,764 +0.23(+2.06%)
Jan 14, 2004 11.10 11.18 10.93 11.10 778,419 +0.09(+0.79%)
Jan 13, 2004 11.13 11.14 10.78 11.02 1,082,621 -0.01(-0.07%)
Jan 12, 2004 10.46 11.06 10.44 11.03 878,198 +0.58(+5.60%)
Jan 09, 2004 10.39 10.95 10.35 10.44 659,022 +0.02(+0.15%)
Jan 08, 2004 10.61 10.62 10.37 10.43 464,073 +0.01(+0.08%)
Jan 07, 2004 9.967 10.52 9.967 10.42 373,281 +0.17(+1.62%)
Jan 06, 2004 10.58 10.58 10.16 10.25 571,429 -0.30(-2.84%)
Jan 05, 2004 10.27 10.57 10.16 10.55 495,837 +0.41(+4.05%)
Jan 02, 2004 9.943 10.43 9.920 10.14 603,083 +0.28(+2.80%)
Dec 31, 2003 9.920 10.01 9.683 9.864 426,577 +0.04(+0.40%)
Dec 30, 2003 9.730 9.951 9.665 9.825 508,435 +0.09(+0.89%)
Dec 29, 2003 9.619 9.774 9.588 9.738 506,231 +0.14(+1.48%)
Dec 26, 2003 9.485 9.635 9.398 9.596 181,487 -0.17(-1.70%)
Dec 24, 2003 9.912 9.912 9.753 9.762 88,349 -0.22(-2.22%)
Dec 23, 2003 9.864 10.03 9.619 9.983 406,826 +0.28(+2.85%)
Dec 22, 2003 9.430 9.706 9.430 9.706 556,605 +0.13(+1.40%)
Dec 19, 2003 10.05 10.08 9.469 9.572 614,609 -0.29(-2.96%)
Dec 18, 2003 9.477 9.983 9.454 9.864 345,612 +0.40(+4.26%)
Dec 17, 2003 9.517 9.572 9.359 9.461 532,959 -0.06(-0.66%)
Dec 16, 2003 9.122 9.540 9.122 9.525 497,877 +0.36(+3.88%)
Dec 15, 2003 9.580 9.754 9.075 9.169 974,521 -0.31(-3.25%)
Dec 12, 2003 9.383 9.477 9.296 9.477 400,371 +0.17(+1.87%)
Dec 11, 2003 9.059 9.359 9.059 9.304 364,154 +0.23(+2.52%)
Dec 10, 2003 8.924 9.232 8.901 9.075 408,016 +0.15(+1.68%)
Dec 09, 2003 8.940 9.122 8.924 8.924 453,062 -0.12(-1.31%)
Dec 08, 2003 8.940 9.122 8.917 9.043 447,522 +0.04(+0.44%)
Dec 05, 2003 8.988 9.098 8.932 9.003 172,474 +0.02(+0.18%)
Dec 04, 2003 9.051 9.153 8.972 8.988 420,832 -0.04(-0.44%)
Dec 03, 2003 9.106 9.225 9.027 9.027 500,059 -0.10(-1.12%)
Dec 02, 2003 9.177 9.319 9.114 9.130 550,149 -0.13(-1.37%)
Dec 01, 2003 9.138 9.319 9.059 9.256 634,981 +0.11(+1.21%)
Nov 28, 2003 9.106 9.169 9.043 9.146 204,501 +0.07(+0.78%)
Nov 26, 2003 9.319 9.319 9.019 9.075 316,741 -0.13(-1.37%)
Nov 25, 2003 9.122 9.311 9.051 9.201 543,908 +0.04(+0.43%)
Nov 24, 2003 9.075 9.319 9.051 9.161 419,812 +0.15(+1.67%)
Nov 21, 2003 9.067 9.138 8.924 9.011 448,501 -0.03(-0.35%)
Nov 20, 2003 8.964 9.225 8.893 9.043 512,438 +0.07(+0.79%)
Nov 19, 2003 8.885 9.146 8.885 8.972 475,751 +0.14(+1.61%)
Nov 18, 2003 8.964 9.177 8.830 8.830 857,147 -0.19(-2.10%)
Nov 17, 2003 9.201 9.201 8.909 9.019 657,395 -0.25(-2.73%)
Nov 14, 2003 9.075 9.422 9.067 9.272 763,916 -0.13(-1.43%)
Nov 13, 2003 9.304 9.446 9.232 9.406 780,526 +0.10(+1.10%)
Nov 12, 2003 9.193 9.335 9.146 9.304 776,378 +0.19(+2.08%)
Nov 11, 2003 9.138 9.201 8.996 9.114 666,399 -0.08(-0.86%)
Nov 10, 2003 9.509 9.548 9.193 9.193 1,406,799 -0.29(-3.08%)
Nov 07, 2003 9.509 9.738 9.446 9.485 972,089 +0.01(+0.08%)
Nov 06, 2003 9.477 9.612 9.390 9.477 1,468,407 +0.01(+0.08%)
Nov 05, 2003 9.418 9.477 9.146 9.469 1,050,649 +0.09(+1.01%)
Nov 04, 2003 9.201 9.414 9.082 9.375 1,390,060 +0.20(+2.15%)
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.