CSGS: Historical Prices for CSG Systems International, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	17.31	17.31	16.89	16.98	120,700	16.98
23-Nov-09	17.01	17.48	17.01	17.35	128,400	17.35
20-Nov-09	16.78	17.03	16.73	16.83	93,500	16.83
19-Nov-09	17.15	17.27	16.64	16.83	196,400	16.83
18-Nov-09	17.25	17.48	17.01	17.30	71,400	17.30
17-Nov-09	17.29	17.44	17.08	17.30	184,000	17.30
16-Nov-09	17.19	17.55	16.96	17.41	225,100	17.41
13-Nov-09	16.85	17.16	16.64	16.99	174,300	16.99
12-Nov-09	16.90	17.44	16.77	16.85	237,400	16.85
11-Nov-09	17.08	17.18	16.82	16.99	156,300	16.99
10-Nov-09	16.92	17.01	16.76	16.96	498,400	16.96
9-Nov-09	16.75	17.13	16.66	17.05	226,400	17.05
6-Nov-09	16.32	16.69	16.31	16.61	315,700	16.61
5-Nov-09	16.02	16.60	16.02	16.52	144,700	16.52
4-Nov-09	16.18	16.28	15.89	15.94	172,500	15.94
3-Nov-09	15.86	16.26	15.82	16.23	188,600	16.23
2-Nov-09	16.45	16.48	15.82	15.98	184,400	15.98
30-Oct-09	16.38	16.63	16.30	16.34	230,400	16.34
29-Oct-09	16.71	16.80	16.35	16.49	243,300	16.49
28-Oct-09	16.10	16.81	16.04	16.62	369,200	16.62
27-Oct-09	16.42	16.65	16.04	16.15	321,200	16.15
26-Oct-09	16.54	17.02	16.34	16.40	433,000	16.40
23-Oct-09	16.19	16.24	15.85	15.90	179,500	15.90
22-Oct-09	15.96	16.30	15.80	16.19	136,000	16.19
21-Oct-09	16.00	16.35	15.90	15.92	238,000	15.92
20-Oct-09	16.09	16.18	15.96	16.00	96,800	16.00
19-Oct-09	16.09	16.18	15.90	16.02	154,800	16.02
16-Oct-09	16.18	16.19	15.98	16.00	264,300	16.00
15-Oct-09	16.18	16.47	16.17	16.24	175,000	16.24
14-Oct-09	16.20	16.29	16.08	16.23	287,800	16.23
13-Oct-09	16.02	16.11	15.97	16.06	193,600	16.06
12-Oct-09	16.18	16.22	15.98	16.09	111,500	16.09
9-Oct-09	16.00	16.18	15.99	16.13	265,100	16.13
8-Oct-09	16.14	16.44	15.96	15.98	285,100	15.98
7-Oct-09	16.24	16.27	16.01	16.09	83,700	16.09
6-Oct-09	16.15	16.40	16.02	16.25	107,000	16.25
5-Oct-09	16.00	16.15	15.80	16.04	157,600	16.04
2-Oct-09	15.67	15.95	15.65	15.90	246,000	15.90
1-Oct-09	16.00	16.00	15.69	15.75	205,500	15.75
30-Sep-09	16.06	16.16	15.81	16.01	237,900	16.01
29-Sep-09	16.00	16.12	15.92	16.00	131,600	16.00
28-Sep-09	15.90	16.33	15.85	16.03	170,300	16.03
25-Sep-09	15.73	15.98	15.69	15.90	236,900	15.90
24-Sep-09	15.75	15.85	15.73	15.75	188,700	15.75
23-Sep-09	15.75	15.90	15.71	15.75	192,100	15.75
22-Sep-09	15.43	15.80	15.31	15.73	242,000	15.73
21-Sep-09	15.11	15.39	14.94	15.30	189,400	15.30
18-Sep-09	15.41	15.46	15.10	15.26	212,900	15.26
17-Sep-09	14.77	15.41	14.77	15.41	174,100	15.41
16-Sep-09	14.72	15.00	14.60	14.74	218,800	14.74
15-Sep-09	14.78	14.98	14.45	14.69	363,400	14.69
14-Sep-09	14.91	14.93	14.76	14.85	216,300	14.85
11-Sep-09	15.37	15.37	14.85	15.04	142,800	15.04
10-Sep-09	15.24	15.41	15.00	15.40	152,400	15.40
9-Sep-09	14.92	15.34	14.80	15.30	133,000	15.30
8-Sep-09	15.00	15.00	14.66	14.88	131,600	14.88
4-Sep-09	14.67	14.96	14.57	14.94	131,000	14.94
3-Sep-09	14.66	14.78	14.45	14.74	118,200	14.74
2-Sep-09	14.82	14.94	14.55	14.63	178,000	14.63
1-Sep-09	15.04	15.36	14.65	14.88	257,800	14.88
31-Aug-09	15.37	15.48	15.00	15.07	191,300	15.07
28-Aug-09	15.73	15.73	15.27	15.52	112,500	15.52
27-Aug-09	15.76	15.84	15.35	15.69	124,000	15.69
26-Aug-09	15.86	15.98	15.62	15.85	109,400	15.85
25-Aug-09	15.76	15.89	15.60	15.85	169,100	15.85
24-Aug-09	16.03	16.09	15.66	15.75	172,100	15.75
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions