Skip to main content

C S G Sys Intl (NQ: CSGS )

40.32 -0.65 (-1.59%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 41.45 41.48 40.58 40.97 299,588 +0.35(+0.86%)
Jun 11, 2024 39.98 40.69 39.79 40.62 319,113 +0.56(+1.40%)
Jun 10, 2024 40.32 40.34 39.62 40.06 231,948 -0.74(-1.81%)
Jun 07, 2024 40.44 40.98 40.25 40.80 457,595 -0.02(-0.05%)
Jun 06, 2024 40.89 41.12 40.53 40.82 242,333 -0.19(-0.46%)
Jun 05, 2024 41.40 41.81 40.95 41.01 265,828 -0.21(-0.51%)
Jun 04, 2024 42.05 42.51 41.11 41.22 392,015 -1.09(-2.58%)
Jun 03, 2024 43.50 43.50 42.20 42.31 318,262 -0.84(-1.95%)
May 31, 2024 43.00 43.18 42.45 43.15 439,949 +0.29(+0.68%)
May 30, 2024 43.19 43.90 42.24 42.86 1,855,233 +0.16(+0.37%)
May 29, 2024 42.17 42.98 42.17 42.70 747,552 +0.01(+0.02%)
May 28, 2024 42.55 42.84 42.08 42.69 372,339 +0.47(+1.11%)
May 24, 2024 42.43 42.43 41.65 42.22 235,864 +0.14(+0.33%)
May 23, 2024 42.21 42.51 41.72 42.08 243,304 -0.13(-0.31%)
May 22, 2024 42.22 42.64 41.80 42.21 316,250 +0.14(+0.33%)
May 21, 2024 42.73 42.92 41.73 42.07 325,987 -0.70(-1.64%)
May 20, 2024 42.92 42.98 42.52 42.77 185,290 -0.01(-0.02%)
May 17, 2024 43.38 43.64 42.48 42.78 374,861 -0.44(-1.02%)
May 16, 2024 43.76 43.76 42.41 43.22 319,839 -0.34(-0.78%)
May 15, 2024 43.40 44.09 43.21 43.56 379,023 +0.36(+0.83%)
May 14, 2024 43.58 43.71 42.57 43.20 245,995 -0.05(-0.12%)
May 13, 2024 42.46 43.59 42.16 43.25 413,227 +1.22(+2.90%)
May 10, 2024 43.35 43.35 41.51 42.03 405,643 -1.52(-3.49%)
May 09, 2024 41.57 43.60 41.27 43.55 531,417 +1.98(+4.76%)
May 08, 2024 41.75 43.05 41.53 41.57 409,482 -0.36(-0.86%)
May 07, 2024 42.78 43.02 41.57 41.93 427,765 -0.98(-2.28%)
May 06, 2024 41.65 42.95 41.48 42.91 348,634 +1.21(+2.90%)
May 03, 2024 42.47 43.28 41.62 41.70 451,877 -0.34(-0.81%)
May 02, 2024 44.59 45.00 41.52 42.04 1,201,831 -3.78(-8.25%)
May 01, 2024 47.36 47.56 45.78 45.82 360,155 -1.42(-3.01%)
Apr 30, 2024 48.14 48.23 47.16 47.24 255,471 -1.10(-2.28%)
Apr 29, 2024 47.84 48.60 47.62 48.34 280,762 +0.28(+0.58%)
Apr 26, 2024 48.20 48.58 47.98 48.06 132,875 -0.13(-0.27%)
Apr 25, 2024 49.39 49.39 48.05 48.19 225,281 -1.64(-3.29%)
Apr 24, 2024 49.25 49.95 49.02 49.83 178,226 +0.28(+0.57%)
Apr 23, 2024 49.08 50.26 48.77 49.55 216,444 +0.32(+0.65%)
Apr 22, 2024 48.93 49.40 48.23 49.23 217,463 +0.33(+0.67%)
Apr 19, 2024 48.23 48.99 48.15 48.90 187,724 +0.50(+1.03%)
Apr 18, 2024 48.10 48.77 47.97 48.40 181,370 +0.40(+0.83%)
Apr 17, 2024 48.14 48.35 47.65 48.00 176,716 +0.23(+0.48%)
Apr 16, 2024 47.11 47.83 46.68 47.77 215,440 +0.23(+0.48%)
Apr 15, 2024 48.12 48.16 47.22 47.54 191,661 -0.63(-1.31%)
Apr 12, 2024 48.20 48.62 48.04 48.17 119,414 -0.30(-0.62%)
Apr 11, 2024 48.73 49.32 48.35 48.47 120,333 -0.17(-0.35%)
Apr 10, 2024 48.99 49.31 48.28 48.64 166,134 -1.36(-2.72%)
Apr 09, 2024 49.40 50.18 49.40 50.00 138,040 +0.58(+1.17%)
Apr 08, 2024 48.72 49.52 48.72 49.42 117,321 +0.75(+1.54%)
Apr 05, 2024 49.12 49.39 48.66 48.67 128,686 -0.66(-1.34%)
Apr 04, 2024 49.91 50.65 49.30 49.33 223,625 -0.03(-0.06%)
Apr 03, 2024 50.07 50.34 49.22 49.36 222,502 -0.98(-1.95%)
Apr 02, 2024 50.76 50.83 49.98 50.34 303,153 -0.81(-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.