C S G Sys Intl (NQ: CSGS )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	10.84	10.84	10.51	10.57	564,312	-0.27(-2.50%)
May 29, 2008	10.61	10.98	10.61	10.84	406,677	+0.21(+1.95%)
May 28, 2008	10.87	10.87	10.53	10.63	324,573	-0.09(-0.82%)
May 27, 2008	10.25	10.73	10.07	10.72	478,053	+0.52(+5.07%)
May 26, 2008	10.27	10.27	10.02	10.20	359,991	+0.00(+0.00%)
May 23, 2008	10.27	10.27	10.02	10.20	359,991	-0.13(-1.23%)
May 22, 2008	10.23	10.51	10.13	10.33	270,136	+0.16(+1.56%)
May 21, 2008	10.20	10.51	10.08	10.17	594,425	+0.00(+0.00%)
May 20, 2008	9.980	10.27	9.980	10.17	431,959	+0.15(+1.51%)
May 19, 2008	10.19	10.27	9.932	10.02	381,156	-0.18(-1.72%)
May 16, 2008	10.22	10.35	9.988	10.19	365,894	+0.02(+0.16%)
May 15, 2008	10.09	10.23	9.956	10.18	213,787	+0.06(+0.63%)
May 14, 2008	10.16	10.28	10.08	10.12	255,610	-0.02(-0.24%)
May 13, 2008	10.06	10.19	9.984	10.14	375,381	+0.10(+1.03%)
May 12, 2008	9.924	10.13	9.916	10.04	282,595	+0.16(+1.61%)
May 09, 2008	9.860	10.11	9.773	9.876	218,182	-0.11(-1.12%)
May 08, 2008	9.964	10.05	9.779	9.988	299,073	+0.04(+0.40%)
May 07, 2008	10.13	10.35	9.900	9.948	295,707	-0.19(-1.88%)
May 06, 2008	10.01	10.27	9.860	10.14	405,339	+0.06(+0.63%)
May 05, 2008	10.02	10.10	9.839	10.08	585,615	+0.07(+0.72%)
May 02, 2008	10.45	10.45	9.829	10.00	744,000	-0.39(-3.75%)
May 01, 2008	9.701	10.40	9.701	10.39	634,179	+0.76(+7.93%)
Apr 30, 2008	9.773	9.900	9.590	9.630	366,084	-0.10(-1.06%)
Apr 29, 2008	9.662	9.781	9.558	9.733	385,948	+0.08(+0.82%)
Apr 28, 2008	9.757	9.773	9.550	9.654	415,590	-0.13(-1.30%)
Apr 25, 2008	10.04	10.04	9.654	9.781	480,367	-0.18(-1.76%)
Apr 24, 2008	9.749	9.964	9.598	9.956	719,269	+0.11(+1.13%)
Apr 23, 2008	10.00	10.02	9.518	9.845	967,665	+0.41(+4.39%)
Apr 22, 2008	9.733	9.733	9.216	9.431	723,070	-0.37(-3.74%)
Apr 21, 2008	9.980	10.01	9.415	9.797	668,428	-0.24(-2.38%)
Apr 18, 2008	9.287	10.07	9.287	10.04	768,688	+0.92(+10.13%)
Apr 17, 2008	8.985	9.295	8.985	9.112	323,557	+0.06(+0.70%)
Apr 16, 2008	8.985	9.224	8.953	9.049	378,846	+0.15(+1.70%)
Apr 15, 2008	8.794	8.985	8.635	8.898	237,659	+0.17(+1.91%)
Apr 14, 2008	8.707	8.874	8.603	8.730	428,354	-0.01(-0.09%)
Apr 11, 2008	8.742	9.033	8.651	8.738	539,776	-0.39(-4.27%)
Apr 10, 2008	9.041	9.391	8.913	9.128	488,317	+0.10(+1.15%)
Apr 09, 2008	9.152	9.311	8.913	9.025	304,962	-0.10(-1.05%)
Apr 08, 2008	9.104	9.232	8.993	9.120	289,339	-0.01(-0.09%)
Apr 07, 2008	9.192	9.240	9.096	9.128	200,781	-0.03(-0.35%)
Apr 04, 2008	9.168	9.303	8.969	9.160	291,927	+0.03(+0.35%)
Apr 03, 2008	9.168	9.280	9.104	9.128	322,399	-0.08(-0.86%)
Apr 02, 2008	9.327	9.407	9.152	9.208	535,689	-0.23(-2.45%)
Apr 01, 2008	9.152	9.486	9.144	9.439	486,463	+0.39(+4.31%)
Mar 31, 2008	9.009	9.248	9.001	9.049	369,238	+0.07(+0.80%)
Mar 28, 2008	8.969	9.112	8.953	8.977	358,095	-0.04(-0.44%)
Mar 27, 2008	9.049	9.184	8.921	9.017	392,447	-0.02(-0.26%)
Mar 26, 2008	8.945	9.327	8.823	9.041	543,775	+0.04(+0.44%)
Mar 25, 2008	9.081	9.319	8.874	9.001	348,784	-0.10(-1.05%)
Mar 24, 2008	8.826	9.391	8.571	9.096	398,079	+0.34(+3.91%)
Mar 21, 2008	8.746	8.802	8.484	8.754	946,888	+0.00(+0.00%)
Mar 20, 2008	8.746	8.802	8.484	8.754	946,888	+0.09(+1.01%)
Mar 19, 2008	8.707	9.065	8.627	8.667	509,814	-0.01(-0.09%)
Mar 18, 2008	8.460	8.691	8.348	8.675	389,153	+0.28(+3.32%)
Mar 17, 2008	8.436	8.611	8.380	8.396	307,122	-0.15(-1.77%)
Mar 14, 2008	9.081	9.136	8.500	8.547	742,388	-0.47(-5.21%)
Mar 13, 2008	8.890	9.112	8.786	9.017	426,282	+0.03(+0.35%)
Mar 12, 2008	9.120	9.319	8.850	8.985	682,732	-0.10(-1.14%)
Mar 11, 2008	8.921	9.224	8.707	9.089	687,811	+0.33(+3.82%)
Mar 10, 2008	8.754	8.882	8.754	8.754	519,003	+0.02(+0.27%)
Mar 07, 2008	8.711	8.913	8.683	8.730	596,577	-0.03(-0.36%)
Mar 06, 2008	8.850	9.431	8.754	8.762	972,505	+0.16(+1.85%)
Mar 05, 2008	8.635	8.675	8.476	8.603	381,656	+0.01(+0.09%)
Mar 04, 2008	8.627	8.762	8.500	8.595	1,145,364	-0.06(-0.74%)

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.