End of day Prices (full format), 150 Days for (CSV) CSG LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.007 |
2020-Feb-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Feb-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Feb-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| ###
| ###
| 86,170
| 0
| 26.5
| 26.5
| 0.0 |
2020-Feb-04 Tue
| ###
| ###
| ###
| ###
| 76,052
| 0
| 25.8
| 25.8
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| ###
| ###
| 257,077
| 0
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| ###
| ###
| 408,556
| 0
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2020-Jan-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2020-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2020-Jan-21 Tue
| ###
| ###
| ###
| ###
| 630,885
| 0
| 80.1
| 80.1
| 0.0 |
2020-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
| 237,356
| 0
| ###
| ###
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
| 104,824
| 0
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| ###
| ###
| 37,855
| 0
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
| 602,173
| 0
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| ###
| ###
| 36,078
| 0
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| ###
| ###
| 239,886
| 0
| 63.9
| 63.9
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| ###
| ###
| 48,849
| 0
| 68.8
| 68.8
| 0.0 |
2019-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2019-Dec-09 Mon
| ###
| ###
| ###
| ###
| 114,452
| 0
| 32.6
| 32.6
| 0.0 |
2019-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2019-Dec-02 Mon
| ###
| ###
| ###
| ###
| 408,744
| 0
| 72.8
| 72.8
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| ###
| ###
| 78,659
| 0
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| ###
| ###
| ###
| ###
| 125,174
| 0
| 75.7
| 75.7
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| ###
| ###
| 25,071
| 0
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2019-Nov-25 Mon
| ###
| ###
| ###
| ###
| 333,847
| 0
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| ###
| ###
| ###
| ###
| 238,346
| 0
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
| 284,524
| 0
| 72.8
| 72.8
| 0.0 |
2019-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2019-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| ###
| ###
| 720,388
| 0
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| ###
| ###
| 169,487
| 0
| 33.2
| 33.2
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| ###
| ###
| ###
| ###
| 4,299,075
| 0
| 71.3
| 71.3
| 0.0 |
2019-Nov-07 Thu
| ###
| ###
| ###
| ###
| 1,110,644
| 0
| 83.7
| 83.7
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2019-Nov-04 Mon
| ###
| ###
| ###
| ###
| 13,548,675
| 0
| 69.6
| 69.6
| 0.0 |
2019-Nov-01 Fri
| ###
| ###
| ###
| ###
| 136,580
| 0
| 78.0
| 78.0
| 0.0 |
2019-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2019-Oct-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2019-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2019-Oct-25 Fri
| ###
| ###
| ###
| ###
| 5,289,949
| 0
| 69.4
| 69.4
| 0.0 |
2019-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2019-Oct-23 Wed
| 0.23
| ###
| 0.23
| ###
| 12,828
| 1,475
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| 0.23
| 0.23
| 0.225
| 0.225
| 105,120
| ###
| 19.1
| 19.1
| ### |
2019-Oct-21 Mon
| 0.23
| 0.23
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2019-Oct-18 Fri
| ###
| 0.24
| ###
| ###
| 103,181
| 12,381
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2019-Oct-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| ###
| ###
| ###
| ###
| 45,187
| 0
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| ###
| ###
| 38,481
| 0
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| 0.24
| 0.24
| ###
| ###
| 7,158
| 858
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| ###
| 0.24
| ###
| 0.24
| 220,471
| 26,456
| 89.0
| 89.0
| 0.0 |
2019-Oct-07 Mon
| 0.24
| 0.24
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| 0.23
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| 0.225
| 0.23
| 0.225
| 0.23
| 9,948
| ###
| ###
| ###
| ### |
2019-Oct-02 Wed
| 0.23
| ###
| 0.22
| ###
| 223,420
| 24,576
| 89.6
| 89.6
| 0.0 |
2019-Oct-01 Tue
| 0.225
| 0.225
| 0.225
| 0.225
| 81,628
| ###
| ###
| ###
| ### |
2019-Sep-30 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 4,387
| ###
| 70.2
| 70.2
| 0.0 |
2019-Sep-27 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2019-Sep-26 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 75.6
| 75.6
| 0.0 |
2019-Sep-25 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 72.5
| 72.5
| 0.0 |
2019-Sep-24 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2019-Sep-23 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 7,226
| 1,589
| 68.3
| 68.3
| 0.0 |
2019-Sep-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Sep-19 Thu
| ###
| ###
| 0.21
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2019-Sep-18 Wed
| 0.22
| 0.225
| 0.22
| 0.22
| 55,853
| 12,427
| ###
| ###
| 0.0 |
2019-Sep-17 Tue
| 0.22
| 0.225
| ###
| ###
| 146,144
| 16,441
| 15.5
| 15.5
| 0.0 |
2019-Sep-16 Mon
| 0.22
| 0.22
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2019-Sep-13 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 68.6
| 68.6
| 0.0 |
2019-Sep-12 Thu
| 0.22
| 0.22
| ###
| 0.22
|
|
| 70.9
| 70.9
| 0.0 |
2019-Sep-11 Wed
| 0.21
| 0.22
| 0.21
| ###
| 74,056
| 15,922
| 83.9
| 83.9
| 0.0 |
2019-Sep-10 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| ###
| ###
| ###
| 0.21
| 510,922
| 0
| 85.5
| 85.5
| ### |
2019-Sep-06 Fri
| 0.2
| 0.21
| 0.2
| 0.2
| 622,150
| 127,540
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
| 23,342
| 0
| 63.7
| 63.7
| 0.0 |
2019-Sep-03 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2019-Sep-02 Mon
| 0.2
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| 0.2
| ###
| 0.2
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2019-Aug-28 Wed
| ###
| 0.2
| ###
| 0.2
| 204,748
| 20,474
| 83.8
| 83.8
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| ###
| ###
| 24,243
| 0
| 63.6
| 63.6
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-22 Thu
| 0.185
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| ###
| 0.185
| ###
| 0.185
| 450,742
| ###
| 90.2
| 90.2
| ### |
2019-Aug-20 Tue
| 0.175
| ###
| ###
| ###
| 2,116,486
| 0
| ###
| ###
| 0.0 |
2019-Aug-19 Mon
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 68.4
| 68.4
| 0.0 |
2019-Aug-16 Fri
| ###
| ###
| ###
| ###
| 18,728
| 0
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| 0.182
| 0.185
| 0.182
| 0.185
|
|
| ###
| ###
| ### |
2019-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Aug-09 Fri
| ###
| ###
| ###
| ###
| 8,521
| 0
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| ###
| ###
| 6,421
| 0
| 62.2
| 62.2
| 0.0 |
2019-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| 0.175
| ###
| ###
| ###
| 222,950
| 0
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| ###
| ###
| 5,555
| 0
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| 0.175
| ###
| 0.175
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2019-Jul-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jul-24 Wed
| 0.175
| 0.175
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2019-Jul-23 Tue
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2019-Jul-22 Mon
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| 0.175
| 0.175
| ###
| 0.175
|
|
| 59.0
| 59.0
| 0.0 |
2019-Jul-18 Thu
| 0.175
| 0.175
| 0.175
| 0.175
| 8,571
| ###
| 70.4
| 70.4
| 0.0 |
2019-Jul-17 Wed
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2019-Jul-16 Tue
| ###
| 0.175
| ###
| 0.175
|
|
| 95.4
| 95.4
| 0.0 |
2019-Jul-15 Mon
| ###
| ###
| ###
| ###
| 53,442
| 0
| ###
| ###
| 0.0 |
|