Skip to main content

C S G Sys Intl (NQ: CSGS )

43.86 +0.22 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 43.74 44.08 43.39 43.86 196,309 +0.22(+0.50%)
Jul 18, 2024 44.46 44.82 43.58 43.64 149,635 -0.80(-1.80%)
Jul 17, 2024 43.95 44.82 43.95 44.44 241,124 +0.28(+0.63%)
Jul 16, 2024 43.49 44.40 43.21 44.16 295,629 +1.04(+2.41%)
Jul 15, 2024 42.46 43.22 42.46 43.12 187,137 +0.90(+2.13%)
Jul 12, 2024 42.25 42.70 42.01 42.22 180,642 +0.31(+0.74%)
Jul 11, 2024 40.89 42.03 40.89 41.91 256,307 +1.73(+4.31%)
Jul 10, 2024 40.27 40.27 39.86 40.18 250,940 +0.10(+0.25%)
Jul 09, 2024 40.39 40.44 40.00 40.08 222,470 -0.41(-1.01%)
Jul 08, 2024 40.51 40.82 40.36 40.49 125,557 +0.22(+0.55%)
Jul 05, 2024 40.17 40.59 39.87 40.27 111,695 -0.03(-0.07%)
Jul 03, 2024 40.38 40.74 40.06 40.30 83,283 -0.13(-0.32%)
Jul 02, 2024 40.52 40.57 40.17 40.43 99,264 -0.06(-0.15%)
Jul 01, 2024 41.14 41.17 40.08 40.49 160,289 -0.68(-1.65%)
Jun 28, 2024 41.30 41.49 40.67 41.17 457,044 +0.17(+0.41%)
Jun 27, 2024 41.10 41.36 40.87 41.00 133,829 -0.08(-0.19%)
Jun 26, 2024 40.75 41.26 40.54 41.08 189,848 +0.07(+0.17%)
Jun 25, 2024 41.03 41.25 40.41 41.01 158,631 +0.14(+0.34%)
Jun 24, 2024 41.26 41.93 40.82 40.87 165,365 -0.54(-1.30%)
Jun 21, 2024 41.35 41.62 40.67 41.41 415,547 +0.07(+0.17%)
Jun 20, 2024 40.00 41.35 39.82 41.34 225,604 +1.45(+3.63%)
Jun 18, 2024 40.25 40.69 39.71 39.89 309,160 -0.22(-0.55%)
Jun 17, 2024 40.51 40.59 39.55 40.11 206,186 -0.37(-0.91%)
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%)
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.