CSGS - CSG Systems International, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201846.7047.9846.6947.6847.68188,500
Feb 15, 201846.5947.0445.8846.8646.86211,600
Feb 14, 201844.9546.3544.6646.2746.27197,200
Feb 13, 201844.4045.4344.3745.1545.15166,100
Feb 12, 201844.6444.8443.6544.6844.68233,700
Feb 09, 201845.3246.0943.5644.6144.61203,300
Feb 08, 201848.1048.3144.8144.8644.86359,300
Feb 07, 201843.8544.4643.6443.9843.98175,500
Feb 06, 201843.4844.0542.0743.9743.97193,500
Feb 05, 201844.6645.6044.1044.1044.10175,600
Feb 02, 201844.9845.5844.8345.1045.10142,200
Feb 01, 201845.0345.5544.4145.2645.26348,700
Jan 31, 201845.4345.6545.0845.1745.17227,200
Jan 30, 201845.1445.7345.1445.2245.22105,300
Jan 29, 201845.8946.0545.5345.5445.54139,000
Jan 26, 201846.0946.4945.8345.8945.89160,300
Jan 25, 201845.6945.9445.3645.9345.93260,800
Jan 24, 201845.6545.9345.2045.5345.53166,300
Jan 23, 201845.7045.9745.4245.5445.5499,200
Jan 22, 201845.6645.8645.1445.8445.84155,000
Jan 19, 201845.1646.7145.0845.6845.68104,900
Jan 18, 201845.4645.7045.1145.1945.19148,300
Jan 17, 201845.4445.5944.7945.4745.4799,800
Jan 16, 201845.8246.1345.2145.2645.26118,200
Jan 12, 201845.4046.0644.6145.5845.58112,800
Jan 11, 201844.4645.4644.3045.3645.36231,000
Jan 10, 201844.0544.5143.4244.4744.47157,800
Jan 09, 201844.3544.7343.9444.3244.32104,300
Jan 08, 201844.7744.7744.3644.3644.3689,700
Jan 05, 201844.3444.8744.1944.7944.79180,900
Jan 04, 201844.1144.5244.0544.3244.3299,600
Jan 03, 201844.3344.6943.8243.9943.9973,100
Jan 02, 201844.0144.7043.8844.3044.30154,100
Dec 29, 201744.2344.5043.7843.8243.82101,500
Dec 28, 201744.2344.5843.7844.1344.1382,000
Dec 27, 201744.4444.5243.9844.2144.21110,600
Dec 26, 201744.8144.8644.0644.4544.4570,200
Dec 22, 201744.3644.8944.1044.7744.77101,300
Dec 21, 201744.8045.3544.5144.5344.53122,700
Dec 20, 201744.8645.0244.4744.7144.71147,400
Dec 19, 201744.7244.9344.2444.6244.62144,700
Dec 18, 201744.8645.4344.6444.7344.7397,900
Dec 15, 201744.2444.9743.9544.5544.55345,900
Dec 14, 201743.8644.4243.4044.1544.15183,400
Dec 13, 201743.8544.4943.5843.8443.8492,300
Dec 12, 201743.7944.2843.7643.9043.9098,200
Dec 11, 201743.7244.3943.5543.8243.82101,100
Dec 08, 201744.4344.5643.7343.8843.88101,700
Dec 07, 201744.1944.7844.1244.2244.22225,500
Dec 06, 201744.1944.6743.9644.0744.07154,000
Dec 05, 201744.6845.0143.5944.2044.20129,600
Dec 04, 201745.4346.0244.5744.6244.62124,600
Dec 04, 20170.1975 Dividend
Dec 01, 201745.6845.6843.9445.1244.92119,200
Nov 30, 201746.2346.4145.3245.8945.69177,600
Nov 29, 201745.9146.3545.6745.9845.78112,400
Nov 28, 201745.1346.0444.9645.9645.7699,900
Nov 27, 201744.7845.3544.7845.0644.86187,800
Nov 24, 201745.0145.0143.6144.6344.4371,700
Nov 22, 201744.7245.0644.6544.8844.6884,700
Nov 21, 201744.1645.0043.9344.9644.76109,300
Nov 20, 201743.7944.3443.2144.2344.0486,100
Nov 17, 201743.7844.1042.8043.7243.53130,500
Nov 16, 201742.9944.2642.9944.0543.86200,900
Nov 15, 201742.6643.0742.4442.8642.67108,200
Nov 14, 201743.3343.6342.8442.9542.76109,300
Nov 13, 201743.3243.8543.2343.5843.39239,500
Nov 10, 201743.4443.9443.4443.5043.3187,200
Nov 09, 201743.4243.8243.2543.6343.4465,900
Nov 08, 201743.2843.8243.1443.7843.5978,100
Nov 07, 201744.1044.2643.1843.4543.2685,000
Nov 06, 201743.4144.3343.2544.1243.9378,400
Nov 03, 201742.8644.4342.5143.6843.49258,800
Nov 02, 201743.2045.1942.2944.8844.68247,000
Nov 01, 201742.4842.7242.0642.3542.16147,800
Oct 31, 201741.4742.4741.3542.3442.15178,700
Oct 30, 201741.5541.6441.0041.4041.2294,900
Oct 27, 201741.7741.8541.1641.7041.5278,600
Oct 26, 201741.4941.6841.3241.6441.4667,600
Oct 25, 201741.0641.4740.8941.3041.12119,700
Oct 24, 201741.1541.4240.8541.0440.8670,100
Oct 23, 201741.2041.2840.8841.0040.8283,000
Oct 20, 201741.2241.5640.8441.1640.9892,200
Oct 19, 201740.7440.9640.2940.9240.74112,300
Oct 18, 201740.6741.0340.6440.8340.65120,700
Oct 17, 201740.6841.0140.4840.6040.4270,600
Oct 16, 201740.9741.1640.6140.7440.5671,300
Oct 13, 201740.9941.1440.6040.8740.6995,400
Oct 12, 201740.8241.1240.5640.7640.5893,500
Oct 11, 201740.8941.1440.5540.9240.7497,200
Oct 10, 201741.0241.1840.8541.0940.9170,200
Oct 09, 201740.5841.1540.5841.0240.8477,200
Oct 06, 201740.9640.9940.5740.5840.40158,300
Oct 05, 201741.2041.4940.9440.9740.79102,900
Oct 04, 201741.0041.3940.7141.0340.85114,800
Oct 03, 201740.9341.2540.1440.9940.81129,600
Oct 02, 201739.9040.9139.7140.9140.73153,700
Sep 29, 201739.8740.1839.5740.1039.92167,300
Sep 28, 201739.6340.2539.4339.9039.73153,500
Sep 27, 201739.2041.4939.0339.7139.54195,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...