CSGS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 50.48 | 0.18 | 0.36% | 51.21 | 51.375 | 50.19 | 300,419 |
Mar 26 2024 | 50.30 | -0.43 | -0.85% | 51.01 | 51.13 | 50.26 | 155,362 |
Mar 25 2024 | 50.73 | -0.03 | -0.06% | 50.97 | 51.37 | 50.43 | 124,015 |
Mar 22 2024 | 50.76 | -0.63 | -1.23% | 51.73 | 51.73 | 50.69 | 134,037 |
Mar 21 2024 | 51.39 | -0.14 | -0.27% | 51.54 | 52.07 | 51.26 | 297,690 |
Mar 20 2024 | 51.53 | 0.48 | 0.94% | 50.78 | 51.77 | 49.89 | 286,845 |
Mar 19 2024 | 51.05 | 0.28 | 0.55% | 50.75 | 51.35 | 50.30 | 296,453 |
Mar 18 2024 | 50.77 | -0.17 | -0.33% | 50.89 | 51.57 | 50.62 | 473,497 |
Mar 15 2024 | 50.94 | 0.03 | 0.06% | 50.70 | 50.99 | 50.22 | 769,757 |
Mar 14 2024 | 50.91 | -1.36 | -2.60% | 51.74 | 52.32 | 50.63 | 243,964 |
Mar 13 2024 | 52.27 | -0.98 | -1.84% | 53.12 | 53.52 | 51.98 | 197,534 |
Mar 12 2024 | 53.25 | -0.71 | -1.32% | 53.80 | 53.81 | 53.035 | 232,169 |
Mar 11 2024 | 53.96 | 0.88 | 1.66% | 52.97 | 53.97 | 52.82 | 210,758 |
Mar 08 2024 | 53.08 | -0.19 | -0.36% | 53.72 | 53.94 | 53.00 | 153,054 |
Mar 07 2024 | 53.27 | 0.01 | 0.02% | 53.41 | 54.05 | 53.16 | 162,785 |
Mar 06 2024 | 53.26 | -0.07 | -0.13% | 53.40 | 54.46 | 53.04 | 189,783 |
Mar 05 2024 | 53.33 | -0.66 | -1.22% | 53.74 | 54.04 | 53.05 | 188,662 |
Mar 04 2024 | 53.99 | -0.53 | -0.97% | 54.31 | 54.54 | 53.42 | 278,314 |
Mar 01 2024 | 54.52 | -0.04 | -0.07% | 54.55 | 54.96 | 54.09 | 227,564 |
Feb 29 2024 | 54.56 | -0.01 | -0.02% | 55.31 | 55.40 | 54.26 | 215,276 |
Feb 28 2024 | 54.57 | -0.22 | -0.40% | 54.61 | 55.64 | 54.34 | 360,390 |
Feb 27 2024 | 54.79 | 1.48 | 2.78% | 53.85 | 55.04 | 53.64 | 347,950 |
Feb 26 2024 | 53.31 | -0.62 | -1.15% | 53.59 | 54.32 | 53.10 | 157,882 |
Feb 23 2024 | 53.93 | 1.57 | 3.00% | 52.35 | 54.21 | 52.35 | 216,161 |
Feb 22 2024 | 52.36 | -0.70 | -1.32% | 52.79 | 53.31 | 52.23 | 225,149 |
Feb 21 2024 | 53.06 | 0.98 | 1.88% | 52.16 | 53.11 | 51.86 | 177,733 |
Feb 20 2024 | 52.08 | -1.01 | -1.90% | 52.47 | 52.7424 | 51.95 | 171,726 |
Feb 16 2024 | 53.09 | -0.54 | -1.01% | 53.49 | 53.585 | 52.925 | 167,462 |
Feb 15 2024 | 53.63 | 0.71 | 1.34% | 53.29 | 53.96 | 52.85 | 282,024 |
Feb 14 2024 | 52.92 | 0.42 | 0.80% | 53.07 | 53.97 | 52.045 | 236,453 |
Feb 13 2024 | 52.50 | -2.19 | -4.00% | 53.30 | 53.91 | 52.13 | 342,201 |
Feb 12 2024 | 54.69 | 0.99 | 1.84% | 53.99 | 55.47 | 53.99 | 324,286 |
Feb 09 2024 | 53.70 | 0.36 | 0.67% | 53.34 | 53.73 | 51.99 | 442,833 |
Feb 08 2024 | 53.34 | 6.98 | 15.06% | 49.17 | 53.36 | 48.00 | 1,014,392 |
Feb 07 2024 | 46.36 | -0.07 | -0.15% | 46.38 | 46.54 | 45.27 | 526,448 |
Feb 06 2024 | 46.43 | 0.10 | 0.22% | 46.33 | 46.74 | 46.01 | 450,068 |
Feb 05 2024 | 46.33 | -1.73 | -3.60% | 47.72 | 47.90 | 46.275 | 501,632 |
Feb 02 2024 | 48.06 | -2.68 | -5.28% | 50.04 | 49.97 | 48.00 | 506,040 |
Feb 01 2024 | 50.74 | 0.43 | 0.85% | 50.29 | 50.81 | 49.93 | 399,123 |
Jan 31 2024 | 50.31 | -1.87 | -3.58% | 52.19 | 52.19 | 50.18 | 437,798 |
Jan 30 2024 | 52.18 | -0.23 | -0.44% | 52.22 | 53.10 | 51.35 | 259,923 |
Jan 29 2024 | 52.41 | 0.54 | 1.04% | 51.80 | 52.44 | 51.53 | 633,835 |
Jan 26 2024 | 51.87 | -0.33 | -0.63% | 52.63 | 52.65 | 51.87 | 285,482 |
Jan 25 2024 | 52.20 | -0.07 | -0.13% | 52.86 | 52.92 | 52.005 | 204,657 |
Jan 24 2024 | 52.27 | -0.18 | -0.34% | 52.83 | 53.30 | 52.075 | 293,575 |
Jan 23 2024 | 52.45 | -0.41 | -0.78% | 53.41 | 53.62 | 52.30 | 328,980 |
Jan 22 2024 | 52.86 | 0.78 | 1.50% | 52.31 | 53.85 | 52.31 | 257,631 |
Jan 19 2024 | 52.08 | -0.05 | -0.10% | 52.50 | 53.09 | 51.805 | 391,432 |
Jan 18 2024 | 52.13 | 0.54 | 1.05% | 51.54 | 52.16 | 51.38 | 172,959 |
Jan 17 2024 | 51.59 | -0.04 | -0.08% | 51.30 | 51.66 | 50.79 | 202,445 |
Jan 16 2024 | 51.63 | -0.91 | -1.73% | 52.33 | 52.33 | 51.04 | 426,291 |
Jan 12 2024 | 52.54 | 1.19 | 2.32% | 51.91 | 52.57 | 51.68 | 469,699 |
Jan 11 2024 | 51.35 | 0.65 | 1.28% | 50.46 | 51.38 | 50.14 | 244,793 |
Jan 10 2024 | 50.70 | -0.05 | -0.10% | 50.55 | 51.12 | 50.31 | 242,256 |
Jan 09 2024 | 50.75 | -0.41 | -0.80% | 50.55 | 51.32 | 50.34 | 227,342 |
Jan 08 2024 | 51.16 | 0.28 | 0.55% | 50.64 | 51.385 | 50.05 | 348,722 |
Jan 05 2024 | 50.88 | -1.08 | -2.08% | 51.65 | 52.04 | 50.81 | 292,018 |
Jan 04 2024 | 51.96 | -0.08 | -0.15% | 52.21 | 52.46 | 51.66 | 333,783 |
Jan 03 2024 | 52.04 | -1.08 | -2.03% | 52.87 | 52.97 | 52.02 | 221,618 |
Jan 02 2024 | 53.12 | -0.09 | -0.17% | 52.89 | 53.56 | 52.71 | 224,442 |
Dec 29 2023 | 53.21 | -0.14 | -0.26% | 53.44 | 55.39 | 52.68 | 156,077 |