Skip to main content

C S G Sys Intl (NQ: CSGS )

51.34 +0.38 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2023 51.00 52.52 50.92 51.34 296,569 +0.38(+0.75%)
Sep 26, 2023 51.14 51.26 50.01 50.96 300,819 -0.30(-0.59%)
Sep 25, 2023 51.23 51.60 50.99 51.26 171,868 -0.27(-0.52%)
Sep 22, 2023 51.70 52.05 51.53 51.53 430,032 -0.27(-0.52%)
Sep 21, 2023 52.14 52.44 51.77 51.80 455,857 -0.64(-1.22%)
Sep 20, 2023 52.94 53.51 52.32 52.44 363,610 -0.24(-0.46%)
Sep 19, 2023 52.50 53.09 52.49 52.68 241,015 +0.26(+0.50%)
Sep 18, 2023 52.88 53.03 52.41 52.42 217,217 -0.28(-0.53%)
Sep 15, 2023 53.20 53.64 52.29 52.70 849,750 -0.50(-0.94%)
Sep 14, 2023 53.16 53.88 52.85 53.20 184,450 +0.53(+1.01%)
Sep 13, 2023 52.88 53.80 52.24 52.67 226,952 -0.81(-1.51%)
Sep 12, 2023 53.31 54.29 53.27 53.48 185,403 -0.11(-0.20%)
Sep 11, 2023 53.32 53.90 52.84 53.59 292,543 +0.65(+1.22%)
Sep 08, 2023 53.58 54.96 52.44 52.94 504,955 -0.64(-1.19%)
Sep 07, 2023 53.54 54.01 52.45 53.58 5,490,162 +0.24(+0.45%)
Sep 06, 2023 50.79 53.50 50.65 53.34 722,192 +1.14(+2.19%)
Sep 05, 2023 54.10 54.10 52.15 52.20 200,486 -2.26(-4.15%)
Sep 01, 2023 54.35 54.98 54.35 54.45 99,830 +0.43(+0.79%)
Aug 31, 2023 54.94 55.45 53.90 54.03 205,973 -1.14(-2.07%)
Aug 30, 2023 54.20 55.18 53.93 55.17 137,107 +1.01(+1.87%)
Aug 29, 2023 54.46 54.77 54.07 54.16 136,609 -0.39(-0.71%)
Aug 28, 2023 54.26 54.98 54.26 54.54 90,420 +0.28(+0.51%)
Aug 25, 2023 54.37 54.64 53.78 54.27 96,098 +0.15(+0.28%)
Aug 24, 2023 53.49 54.22 53.49 54.12 123,300 +0.36(+0.67%)
Aug 23, 2023 53.81 53.85 53.26 53.76 166,411 +0.12(+0.22%)
Aug 22, 2023 53.12 53.82 53.12 53.64 83,575 +0.46(+0.86%)
Aug 21, 2023 53.04 53.82 52.94 53.18 155,229 +0.00(+0.00%)
Aug 18, 2023 53.36 53.93 53.14 53.18 117,057 -0.36(-0.67%)
Aug 17, 2023 53.89 54.55 53.41 53.54 111,479 -0.51(-0.94%)
Aug 16, 2023 53.94 54.82 53.94 54.05 94,471 -0.01(-0.02%)
Aug 15, 2023 54.43 55.10 54.06 54.06 140,890 -0.73(-1.33%)
Aug 14, 2023 55.49 55.86 54.24 54.78 192,298 -0.91(-1.63%)
Aug 11, 2023 54.42 55.72 54.42 55.69 164,430 +0.94(+1.71%)
Aug 10, 2023 54.53 55.43 54.53 54.75 115,837 +0.14(+0.25%)
Aug 09, 2023 54.00 55.08 53.66 54.61 204,834 +0.35(+0.64%)
Aug 08, 2023 53.92 54.46 53.57 54.27 112,738 -0.03(-0.05%)
Aug 07, 2023 54.28 55.43 53.96 54.30 208,000 +0.02(+0.04%)
Aug 04, 2023 59.17 59.24 54.20 54.28 562,166 -4.98(-8.41%)
Aug 03, 2023 68.13 68.99 58.12 59.26 588,919 +6.94(+13.27%)
Aug 02, 2023 51.19 52.41 50.56 52.32 263,488 +1.03(+2.02%)
Aug 01, 2023 51.24 51.67 50.99 51.28 82,108 -0.04(-0.08%)
Jul 31, 2023 51.06 51.54 51.03 51.32 161,585 +0.23(+0.45%)
Jul 28, 2023 51.64 51.88 51.00 51.09 86,997 -0.32(-0.62%)
Jul 27, 2023 52.72 53.06 51.31 51.41 96,020 -1.36(-2.58%)
Jul 26, 2023 52.85 53.20 52.52 52.77 78,420 -0.22(-0.41%)
Jul 25, 2023 52.66 53.02 52.32 52.99 117,611 +0.15(+0.28%)
Jul 24, 2023 52.43 53.02 52.31 52.84 86,687 +0.28(+0.53%)
Jul 21, 2023 52.50 52.65 51.66 52.56 127,157 +0.36(+0.69%)
Jul 20, 2023 52.44 52.44 51.81 52.21 76,883 -0.07(-0.13%)
Jul 19, 2023 51.67 52.29 51.54 52.28 114,172 +0.53(+1.02%)
Jul 18, 2023 51.54 52.30 51.32 51.75 70,176 +0.09(+0.17%)
Jul 17, 2023 51.94 52.33 51.51 51.66 89,278 -0.46(-0.88%)
Jul 14, 2023 51.86 52.42 51.27 52.12 134,165 +0.19(+0.36%)
Jul 13, 2023 51.50 52.23 51.50 51.93 136,794 +0.39(+0.75%)
Jul 12, 2023 52.26 52.26 51.47 51.54 144,543 -0.04(-0.08%)
Jul 11, 2023 51.65 51.88 51.34 51.58 87,614 -0.07(-0.13%)
Jul 10, 2023 51.34 52.37 51.34 51.65 92,157 +0.25(+0.48%)
Jul 07, 2023 51.29 51.64 51.14 51.40 94,066 -0.01(-0.02%)
Jul 06, 2023 51.56 51.91 51.11 51.41 109,074 -0.46(-0.88%)
Jul 05, 2023 52.09 52.09 51.21 51.87 332,995 -0.47(-0.89%)
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.