Advertisement
Advertisement
U.S. markets open in 8 hours 57 minutes
Advertisement
Advertisement
Advertisement
Advertisement

CSG Systems International, Inc. (CSGS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
52.99+0.55 (+1.05%)
At close: 04:00PM EDT
52.99 0.00 (0.00%)
After hours: 04:09PM EDT
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 202252.8953.6752.7352.9952.99162,747
Sep 26, 202253.4353.8452.4252.4452.44162,000
Sep 23, 202253.4453.7752.8953.7053.70169,500
Sep 22, 202254.1454.1453.5153.7653.76128,600
Sep 21, 202254.0655.3454.0654.3454.34146,100
Sep 20, 202254.4554.4553.3753.8153.81116,900
Sep 19, 202254.3254.8754.1254.6254.62143,800
Sep 16, 202254.1254.8353.4954.6454.64407,900
Sep 15, 202254.8955.1654.1054.3454.34150,900
Sep 15, 20220.265 Dividend
Sep 14, 202255.4455.5554.7755.3955.12149,700
Sep 13, 202256.4857.0255.3355.5855.31152,700
Sep 12, 202256.8357.9856.6457.2857.01127,800
Sep 09, 202256.0957.1355.9056.5656.29151,000
Sep 08, 202255.7556.0655.0355.7555.48154,100
Sep 07, 202256.1356.6455.4655.8555.58164,700
Sep 06, 202256.8257.1155.8456.2655.99153,000
Sep 02, 202257.6958.3456.6256.9056.63154,000
Sep 01, 202257.6158.5557.1657.5657.28202,700
Aug 31, 202257.6958.0356.7857.8557.57263,300
Aug 30, 202257.4358.1856.8657.7457.46255,900
Aug 29, 202256.7057.7656.4357.5457.26179,200
Aug 26, 202258.2358.4656.8457.0156.74152,600
Aug 25, 202257.1058.1956.6858.0857.80177,800
Aug 24, 202257.4757.7556.7757.0356.761,657,800
Aug 23, 202258.8459.0056.5257.4057.13544,700
Aug 22, 202259.1859.1858.4358.6658.38247,300
Aug 19, 202259.3559.7958.9259.5959.30277,300
Aug 18, 202257.7858.8957.5058.8258.54193,500
Aug 17, 202257.4858.0656.8057.7857.50175,000
Aug 16, 202257.9558.1356.9957.5957.31157,700
Aug 15, 202257.0758.1954.6657.9557.67148,800
Aug 12, 202257.0057.5756.7457.4757.20164,200
Aug 11, 202256.8557.6956.7656.9156.64191,900
Aug 10, 202257.1857.6855.8956.7256.45216,000
Aug 09, 202256.0857.6255.7756.6956.42218,100
Aug 08, 202255.3556.5255.1156.3056.03251,100
Aug 05, 202255.7756.4254.0055.0354.77368,100
Aug 04, 202264.6964.6955.9856.1255.85550,600
Aug 03, 202264.8865.9064.2965.7365.42151,700
Aug 02, 202265.4265.4264.2564.9664.65108,300
Aug 01, 202265.2466.5864.2665.5065.19166,100
Jul 29, 202265.3566.3964.9065.2564.94190,500
Jul 28, 202265.0565.9764.4165.4065.09186,500
Jul 27, 202263.6865.8663.5065.2764.96129,200
Jul 26, 202262.9963.7162.5663.6363.33125,000
Jul 25, 202263.6263.6262.7063.1562.8594,900
Jul 22, 202263.2763.8262.5863.6163.31118,200
Jul 21, 202261.8063.2461.7463.2162.91109,700
Jul 20, 202261.8062.2461.5362.0461.74128,900
Jul 19, 202260.2162.1160.1261.8661.56158,500
Jul 18, 202261.1461.4160.0760.1159.82136,700
Jul 15, 202260.5360.9759.9560.8360.54114,700
Jul 14, 202258.4659.8058.1959.6759.38124,900
Jul 13, 202258.3759.3158.0859.1258.84109,700
Jul 12, 202260.1460.4958.7758.8558.57119,700
Jul 11, 202260.1660.5659.9460.0659.77117,100
Jul 08, 202259.9160.6059.7660.2559.96139,000
Jul 07, 202260.6860.7660.0160.1159.8297,600
Jul 06, 202259.9060.6959.4960.2559.96158,300
Jul 05, 202259.3860.3558.6460.0859.79188,000
Jul 01, 202259.2860.1859.2860.0959.80132,800
Jun 30, 202258.9859.8958.8459.6859.39158,700
Jun 29, 202259.0759.6358.6659.4659.18109,100
Jun 28, 202261.0861.7659.0559.1358.85123,400
Jun 27, 202260.6561.2260.1660.9360.64121,200
Jun 24, 202257.7960.7557.6260.2759.98725,200
Jun 23, 202257.3257.9957.2257.4257.15147,600
Jun 22, 202256.5357.9156.1557.1756.90209,900
Jun 21, 202256.5657.3956.3156.8956.62246,700
Jun 17, 202256.0956.6855.5655.9955.72697,700
Jun 16, 202256.2056.7254.9155.4155.14257,600
Jun 15, 202256.7857.6356.2556.8956.62259,500
Jun 15, 20220.265 Dividend
Jun 14, 202256.6357.2255.8956.6956.16177,500
Jun 13, 202256.6057.3155.8156.6556.12251,100
Jun 10, 202258.2558.2557.3457.7657.21148,700
Jun 09, 202259.0059.8858.6858.8158.26152,800
Jun 08, 202260.5260.9258.9759.0758.51141,800
Jun 07, 202259.9161.0258.7660.9460.36287,900
Jun 06, 202262.2262.2259.4060.1359.56315,300
Jun 03, 202261.9662.6461.5762.2261.63162,300
Jun 02, 202261.3262.4060.8862.2761.68184,900
Jun 01, 202262.2062.3361.0061.2060.62188,100
May 31, 202261.2262.5060.8262.1961.60285,100
May 27, 202261.2061.6760.7161.5060.92162,300
May 26, 202260.1961.2560.1960.8460.27128,900
May 25, 202259.9060.5359.8760.0859.51124,000
May 24, 202258.9260.1158.3260.0859.51169,900
May 23, 202258.7459.6758.3959.4158.85148,200
May 20, 202258.4158.6457.0558.5658.01132,700
May 19, 202257.7858.7357.5557.9357.38158,400
May 18, 202258.5258.9757.5157.9057.35211,200
May 17, 202258.8359.6458.7459.1258.56109,500
May 16, 202258.0159.1857.6258.3457.79204,100
May 13, 202258.1858.8757.9358.3657.81170,400
May 12, 202257.0258.1956.0858.0657.51168,700
May 11, 202257.3958.4356.7657.0156.47163,100
May 10, 202258.4958.9557.6057.7657.21168,900
May 09, 202257.1258.4956.7658.2657.71170,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement