Skip to main content

C S G Sys Intl (NQ: CSGS )

49.55 +0.32 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 51.65 52.16 50.96 51.15 147,745 -0.39(-0.76%)
Mar 28, 2024 50.69 51.83 50.26 51.54 311,531 +1.06(+2.10%)
Mar 27, 2024 51.21 51.38 50.19 50.48 300,420 +0.18(+0.36%)
Mar 26, 2024 51.01 51.13 50.26 50.30 155,362 -0.43(-0.85%)
Mar 25, 2024 50.97 51.37 50.43 50.73 124,015 -0.03(-0.06%)
Mar 22, 2024 51.73 51.73 50.69 50.76 134,037 -0.63(-1.23%)
Mar 21, 2024 51.54 52.07 51.26 51.39 297,690 -0.14(-0.27%)
Mar 20, 2024 50.78 51.77 49.89 51.53 286,845 +0.48(+0.94%)
Mar 19, 2024 50.75 51.35 50.30 51.05 296,453 +0.28(+0.55%)
Mar 18, 2024 50.89 51.57 50.62 50.77 473,497 -0.17(-0.33%)
Mar 15, 2024 50.70 50.99 50.22 50.94 777,237 +0.03(+0.06%)
Mar 14, 2024 51.74 52.32 50.63 50.91 243,964 -1.06(-2.04%)
Mar 13, 2024 52.82 53.21 51.68 51.97 198,674 -0.97(-1.84%)
Mar 12, 2024 53.38 53.50 52.73 52.94 233,509 -0.71(-1.32%)
Mar 11, 2024 52.67 53.66 52.52 53.65 211,974 +0.87(+1.66%)
Mar 08, 2024 53.41 53.63 52.70 52.78 157,027 -0.19(-0.36%)
Mar 07, 2024 53.10 53.74 52.85 52.96 163,724 +0.01(+0.02%)
Mar 06, 2024 53.09 54.15 52.74 52.95 190,878 -0.07(-0.13%)
Mar 05, 2024 53.43 53.73 52.75 53.02 190,136 -0.66(-1.22%)
Mar 04, 2024 54.00 54.23 53.06 53.68 279,920 -0.53(-0.97%)
Mar 01, 2024 54.24 54.64 53.78 54.21 228,877 -0.04(-0.07%)
Feb 29, 2024 54.99 55.08 53.95 54.25 216,339 -0.01(-0.02%)
Feb 28, 2024 54.30 55.32 54.03 54.26 362,470 -0.22(-0.40%)
Feb 27, 2024 53.54 54.72 53.33 54.48 349,958 +1.47(+2.78%)
Feb 26, 2024 53.28 54.01 52.80 53.00 158,793 -0.62(-1.15%)
Feb 23, 2024 52.05 53.90 52.05 53.62 217,408 +1.56(+3.00%)
Feb 22, 2024 52.49 53.00 51.93 52.06 226,448 -0.70(-1.32%)
Feb 21, 2024 51.86 52.81 51.56 52.76 178,758 +0.97(+1.88%)
Feb 20, 2024 52.17 52.44 51.65 51.78 172,717 -1.00(-1.90%)
Feb 16, 2024 53.18 53.28 52.62 52.79 168,428 -0.54(-1.01%)
Feb 15, 2024 52.98 53.65 52.55 53.32 283,652 +0.71(+1.34%)
Feb 14, 2024 52.77 53.66 51.75 52.62 237,817 +0.42(+0.80%)
Feb 13, 2024 52.84 53.60 51.83 52.20 347,277 -2.18(-4.00%)
Feb 12, 2024 53.68 55.15 53.68 54.38 326,157 +0.98(+1.84%)
Feb 09, 2024 53.03 53.42 51.69 53.39 445,389 +0.36(+0.67%)
Feb 08, 2024 48.89 53.05 47.72 53.03 1,020,247 +6.94(+15.06%)
Feb 07, 2024 45.99 46.27 45.01 46.09 528,481 -0.07(-0.15%)
Feb 06, 2024 46.03 46.47 45.75 46.16 452,666 +0.10(+0.22%)
Feb 05, 2024 47.26 47.63 46.01 46.06 504,527 -1.72(-3.60%)
Feb 02, 2024 49.75 49.81 47.72 47.78 509,263 -2.66(-5.28%)
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.