Skip to main content

C S G Sys Intl (NQ: CSGS )

39.61 -0.87 (-2.15%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 40.17 40.62 39.69 40.48 198,485 +0.08(+0.20%)
Jun 13, 2024 40.52 40.52 39.79 40.40 203,750 -0.27(-0.66%)
Jun 12, 2024 41.14 41.17 40.28 40.67 301,812 +0.35(+0.86%)
Jun 11, 2024 39.69 40.39 39.50 40.32 321,482 +0.56(+1.40%)
Jun 10, 2024 40.02 40.04 39.33 39.76 233,670 -0.73(-1.81%)
Jun 07, 2024 40.14 40.68 39.95 40.50 460,992 -0.02(-0.05%)
Jun 06, 2024 40.59 40.82 40.23 40.52 244,132 -0.19(-0.46%)
Jun 05, 2024 41.09 41.51 40.65 40.71 267,801 -0.21(-0.51%)
Jun 04, 2024 41.74 42.20 40.81 40.92 394,926 -1.08(-2.58%)
Jun 03, 2024 43.18 43.18 41.89 42.00 320,625 -0.83(-1.95%)
May 31, 2024 42.68 42.86 42.14 42.83 443,215 +0.29(+0.68%)
May 30, 2024 42.87 43.58 41.93 42.54 1,869,009 +0.16(+0.37%)
May 29, 2024 41.86 42.66 41.86 42.39 753,103 +0.01(+0.02%)
May 28, 2024 42.24 42.52 41.77 42.38 375,103 +0.47(+1.11%)
May 24, 2024 42.12 42.12 41.34 41.91 237,615 +0.14(+0.33%)
May 23, 2024 41.90 42.20 41.41 41.77 245,110 -0.13(-0.31%)
May 22, 2024 41.91 42.33 41.49 41.90 318,598 +0.14(+0.33%)
May 21, 2024 42.41 42.60 41.42 41.76 328,407 -0.69(-1.64%)
May 20, 2024 42.60 42.67 42.21 42.45 186,665 -0.01(-0.02%)
May 17, 2024 43.06 43.32 42.17 42.46 377,644 -0.44(-1.02%)
May 16, 2024 43.44 43.44 42.10 42.90 322,214 -0.34(-0.78%)
May 15, 2024 43.08 43.77 42.89 43.24 381,837 +0.36(+0.83%)
May 14, 2024 43.26 43.39 42.26 42.88 247,821 -0.05(-0.12%)
May 13, 2024 42.15 43.27 41.85 42.93 416,295 +1.21(+2.90%)
May 10, 2024 43.03 43.03 41.20 41.72 408,655 -1.51(-3.49%)
May 09, 2024 41.26 43.28 40.97 43.23 535,363 +1.97(+4.76%)
May 08, 2024 41.44 42.73 41.23 41.26 412,522 -0.36(-0.86%)
May 07, 2024 42.46 42.71 41.26 41.62 430,941 -0.97(-2.28%)
May 06, 2024 41.34 42.63 41.17 42.59 351,222 +1.20(+2.90%)
May 03, 2024 42.16 42.97 41.31 41.39 455,232 -0.34(-0.81%)
May 02, 2024 44.26 44.67 41.21 41.73 1,210,755 -3.75(-8.25%)
May 01, 2024 47.01 47.21 45.44 45.48 362,829 -1.41(-3.01%)
Apr 30, 2024 47.79 47.87 46.81 46.89 257,368 -1.09(-2.28%)
Apr 29, 2024 47.49 48.24 47.27 47.98 282,846 +0.28(+0.58%)
Apr 26, 2024 47.84 48.22 47.62 47.71 133,861 -0.13(-0.27%)
Apr 25, 2024 49.03 49.03 47.70 47.83 226,953 -1.63(-3.29%)
Apr 24, 2024 48.89 49.58 48.66 49.46 179,549 +0.28(+0.57%)
Apr 23, 2024 48.72 49.89 48.41 49.18 218,051 +0.32(+0.65%)
Apr 22, 2024 48.57 49.04 47.87 48.87 219,077 +0.33(+0.67%)
Apr 19, 2024 47.87 48.63 47.80 48.54 189,117 +0.50(+1.03%)
Apr 18, 2024 47.75 48.42 47.62 48.04 182,716 +0.40(+0.83%)
Apr 17, 2024 47.79 48.00 47.29 47.65 178,028 +0.23(+0.48%)
Apr 16, 2024 46.76 47.48 46.34 47.42 217,039 +0.23(+0.48%)
Apr 15, 2024 47.77 47.80 46.87 47.19 193,084 -0.63(-1.31%)
Apr 12, 2024 47.84 48.26 47.69 47.81 120,300 -0.30(-0.62%)
Apr 11, 2024 48.37 48.96 47.99 48.11 121,226 -0.17(-0.35%)
Apr 10, 2024 48.63 48.95 47.92 48.28 167,367 -1.35(-2.72%)
Apr 09, 2024 49.04 49.81 49.04 49.63 139,065 +0.58(+1.17%)
Apr 08, 2024 48.36 49.16 48.36 49.06 118,192 +0.74(+1.54%)
Apr 05, 2024 48.76 49.03 48.30 48.31 129,641 -0.66(-1.34%)
Apr 04, 2024 49.54 50.28 48.94 48.97 225,285 -0.03(-0.06%)
Apr 03, 2024 49.70 49.97 48.86 49.00 224,154 -0.97(-1.95%)
Apr 02, 2024 50.39 50.46 49.61 49.97 305,404 -0.80(-1.58%)
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.