Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C S G Sys Intl (NQ: CSGS )

42.78 -0.44 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 10.29 10.54 10.23 10.50 939,357 +0.25(+2.41%)
May 29, 2003 10.15 10.30 10.03 10.26 328,617 +0.22(+2.22%)
May 28, 2003 10.15 10.24 9.915 10.03 502,289 -0.10(-0.94%)
May 27, 2003 10.19 10.43 10.13 10.13 351,614 -0.06(-0.55%)
May 23, 2003 9.883 10.38 9.883 10.19 248,945 +0.29(+2.98%)
May 22, 2003 9.995 10.02 9.700 9.891 527,171 -0.13(-1.27%)
May 21, 2003 9.645 10.03 9.645 10.02 239,771 +0.34(+3.54%)
May 20, 2003 9.907 10.15 9.549 9.676 327,738 -0.28(-2.80%)
May 19, 2003 9.947 10.03 9.676 9.955 387,932 -0.16(-1.57%)
May 16, 2003 10.23 10.27 9.907 10.11 365,563 -0.10(-0.94%)
May 15, 2003 10.19 10.36 10.03 10.21 479,920 +0.02(+0.23%)
May 14, 2003 9.748 10.19 9.748 10.19 532,449 +0.44(+4.49%)
May 13, 2003 9.581 9.828 9.509 9.748 295,567 +0.04(+0.41%)
May 12, 2003 9.318 9.740 9.318 9.708 220,670 +0.39(+4.18%)
May 09, 2003 9.334 9.406 9.199 9.318 420,480 -0.02(-0.17%)
May 08, 2003 9.159 9.342 8.952 9.334 386,927 +0.18(+2.00%)
May 07, 2003 9.151 9.302 9.048 9.151 548,283 -0.06(-0.60%)
May 06, 2003 9.032 9.382 9.032 9.207 429,905 +0.16(+1.76%)
May 05, 2003 9.080 9.231 8.952 9.048 390,697 +0.04(+0.44%)
May 02, 2003 8.674 9.263 8.642 9.008 642,281 +0.37(+4.24%)
May 01, 2003 8.276 8.801 8.093 8.642 1,151,482 +0.29(+3.43%)
Apr 30, 2003 7.934 8.594 7.926 8.355 1,053,839 +0.23(+2.84%)
Apr 29, 2003 8.228 8.355 7.854 8.125 1,322,514 -0.01(-0.10%)
Apr 28, 2003 7.894 8.570 7.878 8.133 2,098,756 +0.18(+2.20%)
Apr 25, 2003 7.942 8.157 7.798 7.958 772,723 +0.04(+0.50%)
Apr 24, 2003 8.387 8.395 7.886 7.918 649,695 -0.53(-6.22%)
Apr 23, 2003 8.021 8.459 7.878 8.443 944,132 +0.42(+5.26%)
Apr 22, 2003 7.790 8.117 7.711 8.021 451,017 +0.15(+1.92%)
Apr 21, 2003 7.711 7.902 7.687 7.870 368,705 +0.17(+2.17%)
Apr 17, 2003 7.647 7.798 7.560 7.703 339,048 +0.06(+0.83%)
Apr 16, 2003 7.273 7.647 7.273 7.639 473,637 +0.41(+5.61%)
Apr 15, 2003 7.202 7.321 7.090 7.233 473,511 +0.07(+1.00%)
Apr 14, 2003 6.740 7.273 6.645 7.162 1,033,230 -0.10(-1.42%)
Apr 11, 2003 7.424 7.464 7.218 7.265 436,062 -0.10(-1.40%)
Apr 10, 2003 7.265 7.385 7.170 7.369 182,844 +0.10(+1.42%)
Apr 09, 2003 7.329 7.329 7.106 7.265 375,868 +0.13(+1.78%)
Apr 08, 2003 7.265 7.361 7.090 7.138 416,081 -0.13(-1.75%)
Apr 07, 2003 7.130 7.639 7.114 7.265 1,292,480 +0.58(+8.69%)
Apr 04, 2003 6.804 6.891 6.613 6.684 428,899 -0.08(-1.18%)
Apr 03, 2003 7.154 7.162 6.684 6.764 855,537 -0.37(-5.13%)
Apr 02, 2003 7.361 7.361 7.019 7.130 605,335 -0.03(-0.44%)
Apr 01, 2003 7.027 7.225 7.011 7.162 1,545,823 +0.26(+3.81%)
Mar 31, 2003 7.361 7.997 6.485 6.899 2,977,513 -1.28(-15.66%)
Mar 28, 2003 8.069 8.236 8.013 8.180 235,011 +0.06(+0.69%)
Mar 27, 2003 8.005 8.157 7.926 8.125 261,842 +0.12(+1.49%)
Mar 26, 2003 8.125 8.284 7.830 8.005 237,678 -0.14(-1.76%)
Mar 25, 2003 7.934 8.149 7.703 8.149 297,719 +0.31(+3.96%)
Mar 24, 2003 8.101 8.101 7.806 7.838 230,449 -0.32(-3.90%)
Mar 21, 2003 8.284 8.332 8.013 8.157 663,173 -0.11(-1.35%)
Mar 20, 2003 7.814 8.300 7.798 8.268 316,781 +0.41(+5.27%)
Mar 19, 2003 7.926 7.957 7.767 7.854 394,389 -0.06(-0.70%)
Mar 18, 2003 7.528 7.918 7.528 7.910 348,854 +0.28(+3.65%)
Mar 17, 2003 7.162 7.631 7.130 7.631 338,765 +0.34(+4.69%)
Mar 14, 2003 7.114 7.321 7.090 7.289 356,167 +0.13(+1.78%)
Mar 13, 2003 7.162 7.265 7.003 7.162 519,756 +0.07(+1.01%)
Mar 12, 2003 7.074 7.218 7.011 7.090 302,140 -0.02(-0.34%)
Mar 11, 2003 7.321 7.329 7.114 7.114 415,579 -0.14(-1.97%)
Mar 10, 2003 7.440 7.456 7.241 7.257 622,426 -0.20(-2.67%)
Mar 07, 2003 7.082 7.520 7.082 7.456 477,532 +0.22(+3.08%)
Mar 06, 2003 7.202 7.265 7.194 7.233 230,346 -0.02(-0.22%)
Mar 05, 2003 7.241 7.305 7.170 7.249 435,685 +0.01(+0.11%)
Mar 04, 2003 7.361 7.409 7.194 7.241 277,597 -0.13(-1.74%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.