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 )

47.60 -0.82 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 29, 2008 15.18 15.18 14.83 14.93 233,736 -0.28(-1.82%)
Aug 28, 2008 15.17 15.31 15.11 15.20 243,567 +0.06(+0.42%)
Aug 27, 2008 14.79 15.33 14.75 15.14 321,023 +0.32(+2.13%)
Aug 26, 2008 14.87 14.87 14.61 14.83 424,573 -0.04(-0.27%)
Aug 25, 2008 15.25 15.25 14.86 14.87 398,647 -0.45(-2.94%)
Aug 22, 2008 15.05 15.49 15.05 15.32 351,546 +0.40(+2.70%)
Aug 21, 2008 15.09 15.18 14.85 14.91 419,323 -0.19(-1.26%)
Aug 20, 2008 15.09 15.73 14.90 15.10 376,189 +0.01(+0.05%)
Aug 19, 2008 15.24 15.34 14.89 15.09 489,575 -0.28(-1.80%)
Aug 18, 2008 15.54 15.92 15.33 15.37 592,983 -0.08(-0.51%)
Aug 15, 2008 15.60 15.79 15.02 15.45 587,011 -0.04(-0.26%)
Aug 14, 2008 15.41 15.61 15.13 15.49 596,554 -0.04(-0.25%)
Aug 13, 2008 15.65 15.65 15.02 15.53 552,589 -0.05(-0.30%)
Aug 12, 2008 15.48 15.82 15.21 15.58 843,397 +0.04(+0.25%)
Aug 11, 2008 15.24 15.77 14.95 15.54 538,719 +0.32(+2.08%)
Aug 08, 2008 14.75 15.44 14.62 15.22 679,332 +0.51(+3.49%)
Aug 07, 2008 14.61 14.90 14.34 14.71 479,154 +0.03(+0.22%)
Aug 06, 2008 14.91 14.92 14.56 14.68 625,370 -0.24(-1.59%)
Aug 05, 2008 14.61 14.96 14.34 14.91 760,884 +0.36(+2.50%)
Aug 04, 2008 14.78 14.94 14.26 14.55 560,319 -0.29(-1.97%)
Aug 01, 2008 14.12 14.90 14.08 14.84 925,922 +0.83(+5.92%)
Jul 31, 2008 13.75 14.38 13.73 14.01 652,339 +0.08(+0.57%)
Jul 30, 2008 14.05 14.21 13.63 13.93 618,792 -0.03(-0.23%)
Jul 29, 2008 13.96 14.15 13.55 13.96 715,812 +0.20(+1.43%)
Jul 28, 2008 13.97 14.22 13.56 13.77 668,535 -0.21(-1.53%)
Jul 25, 2008 13.47 14.38 13.31 13.98 1,340,564 +0.94(+7.21%)
Jul 24, 2008 13.40 13.54 12.95 13.04 997,352 -0.34(-2.54%)
Jul 23, 2008 12.42 13.43 12.24 13.38 1,651,741 +1.13(+9.22%)
Jul 22, 2008 11.88 12.40 11.67 12.25 917,478 +0.21(+1.71%)
Jul 21, 2008 11.78 12.06 11.65 12.05 690,211 +0.24(+2.07%)
Jul 18, 2008 11.75 12.01 11.48 11.80 573,011 +0.00(+0.00%)
Jul 17, 2008 11.72 12.09 11.45 11.80 753,411 +0.17(+1.49%)
Jul 16, 2008 11.69 11.96 11.26 11.63 1,545,781 -0.57(-4.66%)
Jul 15, 2008 10.91 12.46 10.66 12.20 2,418,519 +2.12(+21.00%)
Jul 14, 2008 9.305 10.58 9.305 10.08 2,185,033 +1.00(+10.96%)
Jul 11, 2008 8.989 9.154 8.839 9.083 385,716 +0.00(+0.00%)
Jul 10, 2008 9.028 9.281 8.949 9.083 229,917 +0.04(+0.44%)
Jul 09, 2008 9.312 9.312 8.886 9.044 264,813 -0.24(-2.64%)
Jul 08, 2008 8.973 9.305 8.791 9.289 364,476 +0.32(+3.52%)
Jul 07, 2008 9.044 9.123 8.704 8.973 524,800 -0.02(-0.26%)
Jul 04, 2008 8.846 9.123 8.688 8.996 224,766 +0.00(+0.00%)
Jul 03, 2008 8.846 9.123 8.688 8.996 224,766 +0.18(+2.06%)
Jul 02, 2008 8.752 8.981 8.704 8.815 508,445 +0.06(+0.72%)
Jul 01, 2008 8.633 8.933 8.594 8.752 509,345 +0.05(+0.54%)
Jun 30, 2008 8.586 8.894 8.586 8.704 521,865 -0.09(-0.99%)
Jun 27, 2008 8.925 9.075 8.786 8.791 806,260 -0.12(-1.33%)
Jun 26, 2008 8.965 8.965 8.688 8.910 475,844 -0.07(-0.79%)
Jun 25, 2008 8.839 9.178 8.839 8.981 521,991 +0.17(+1.88%)
Jun 24, 2008 8.787 8.949 8.720 8.815 493,836 -0.09(-0.98%)
Jun 23, 2008 9.115 9.273 8.846 8.902 680,928 -0.22(-2.42%)
Jun 20, 2008 9.470 9.510 9.122 9.123 4,777,790 -0.41(-4.31%)
Jun 19, 2008 9.486 9.699 9.281 9.534 303,595 +0.04(+0.42%)
Jun 18, 2008 9.399 9.557 9.233 9.494 358,178 +0.03(+0.33%)
Jun 17, 2008 9.684 9.684 9.391 9.463 288,884 -0.16(-1.64%)
Jun 16, 2008 9.463 9.628 9.320 9.620 380,192 +0.13(+1.42%)
Jun 13, 2008 9.431 9.486 9.210 9.486 392,866 +0.10(+1.09%)
Jun 12, 2008 9.439 9.723 9.376 9.384 195,678 +0.03(+0.34%)
Jun 11, 2008 9.692 9.692 9.352 9.352 274,677 -0.33(-3.43%)
Jun 10, 2008 9.589 9.778 9.486 9.684 398,127 +0.02(+0.16%)
Jun 09, 2008 9.739 9.834 9.518 9.668 321,698 -0.06(-0.65%)
Jun 06, 2008 10.14 10.19 9.723 9.731 513,341 -0.52(-5.09%)
Jun 05, 2008 10.23 10.43 10.17 10.25 390,903 +0.03(+0.31%)
Jun 04, 2008 10.17 10.38 10.09 10.22 385,623 -0.01(-0.08%)
Jun 03, 2008 10.35 10.55 10.08 10.23 463,927 -0.08(-0.77%)
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.