CSGS - CSG Systems International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201843.3743.9142.9642.9942.99135,900
Jun 19, 201843.3543.7942.8443.2943.29203,700
Jun 18, 201843.0643.7043.0643.5643.56155,800
Jun 15, 201842.4443.3442.4043.2443.24298,800
Jun 14, 201842.6643.1642.4442.6042.60170,600
Jun 13, 201842.3443.0741.9542.5542.55225,400
Jun 12, 201842.1642.3441.7042.1542.15164,700
Jun 11, 201841.9842.4941.9542.1742.17150,700
Jun 08, 201841.3942.0239.9241.9141.91158,900
Jun 07, 201841.8542.1441.4341.4741.47145,800
Jun 06, 201841.9142.0041.5541.9841.98150,400
Jun 05, 201841.8042.3741.5141.8541.85136,400
Jun 04, 201841.5042.0041.4641.9341.93149,100
Jun 04, 20180.21 Dividend
Jun 01, 201841.5541.7241.3741.5141.30165,500
May 31, 201841.6541.6841.2641.3841.17245,100
May 30, 201841.0041.7641.0041.7241.51202,700
May 29, 201841.1041.1140.7940.9640.75173,500
May 25, 201841.0741.4341.0741.2040.99232,700
May 24, 201841.0541.6740.7641.2241.01179,200
May 23, 201840.6441.1840.5541.0640.85191,900
May 22, 201840.7041.0640.5140.8540.64230,800
May 21, 201840.2940.6340.0740.5040.30167,200
May 18, 201840.3140.5240.1040.1739.97473,300
May 17, 201840.1540.5839.9540.1839.98214,400
May 16, 201839.8840.3239.7040.0839.88313,500
May 15, 201839.0840.4039.0039.8239.62244,200
May 14, 201839.3939.5339.0639.1238.92201,900
May 11, 201839.2139.5738.3739.3239.12237,100
May 10, 201839.1439.3938.7339.2639.06214,400
May 09, 201839.5039.9638.8838.9938.79270,200
May 08, 201839.1239.6738.0739.5139.31253,500
May 07, 201840.0640.0638.9339.1038.90312,000
May 04, 201839.9640.5139.7939.9939.79439,000
May 03, 201843.0645.3040.1340.2140.01573,200
May 02, 201843.6343.8743.0543.1542.93231,400
May 01, 201842.6843.7142.3743.6343.41406,100
Apr 30, 201843.2643.4942.7142.7942.57184,200
Apr 27, 201844.0944.1643.1243.2243.00211,500
Apr 26, 201844.3044.3643.6743.9043.68107,600
Apr 25, 201844.0045.1843.4643.8943.67145,200
Apr 24, 201844.2544.6043.6843.8943.67275,900
Apr 23, 201844.3344.8943.9744.0343.81243,700
Apr 20, 201844.8145.1944.1244.1543.93218,500
Apr 19, 201845.1546.5844.8844.8944.66399,800
Apr 18, 201846.2846.2845.2545.2945.06368,000
Apr 17, 201846.4646.5345.9846.2245.99447,700
Apr 16, 201845.3946.4045.2946.1845.95266,400
Apr 13, 201845.3746.2844.8845.1144.88145,600
Apr 12, 201845.8346.5745.1945.2144.98337,600
Apr 11, 201844.9346.5542.0245.5245.29326,200
Apr 10, 201844.8646.1044.4745.1544.92380,900
Apr 09, 201844.9745.5144.2744.3344.11376,000
Apr 06, 201846.3846.3844.6544.7644.53301,200
Apr 05, 201846.4146.8646.1446.6746.43252,000
Apr 04, 201844.7046.2844.7046.1145.88147,700
Apr 03, 201845.0145.6544.6445.1744.94176,400
Apr 02, 201845.1745.6643.1944.7944.56153,600
Mar 29, 201845.3745.7644.8045.2945.06203,600
Mar 28, 201845.0645.3644.1045.2445.01216,800
Mar 27, 201845.8045.8344.7845.0344.80220,300
Mar 26, 201844.5545.5841.8045.5445.31161,400
Mar 23, 201845.7946.2644.1544.1643.94351,200
Mar 22, 201846.8246.9945.2745.7145.48151,800
Mar 21, 201846.7247.9746.6847.2046.96184,900
Mar 20, 201846.8647.8646.4546.6546.41152,700
Mar 19, 201847.1447.7046.2246.8746.63189,100
Mar 16, 201846.8347.3846.8347.2447.00430,200
Mar 15, 201846.9847.3246.6746.8546.61314,200
Mar 14, 201847.0747.5046.6546.9546.71381,400
Mar 13, 201847.0447.7146.8147.0146.77371,900
Mar 13, 20180.21 Dividend
Mar 12, 201847.0047.3046.7247.0546.60242,400
Mar 09, 201846.3247.0645.5447.0046.55245,300
Mar 08, 201846.4546.5145.7246.1045.66262,500
Mar 07, 201846.1046.6845.8346.4045.96267,800
Mar 06, 201846.6546.6546.0946.4946.05202,200
Mar 05, 201846.4547.0446.2046.5246.08209,100
Mar 02, 201845.6346.7245.3246.6046.16124,000
Mar 01, 201846.6246.6245.4545.9145.47213,200
Feb 28, 201847.1547.6146.6446.6846.24302,700
Feb 27, 201847.7348.4047.0447.0446.59182,500
Feb 26, 201847.1648.6647.0748.2647.80171,700
Feb 23, 201847.9548.0747.1147.1746.72334,400
Feb 22, 201848.6548.6547.9147.9847.52230,900
Feb 21, 201847.8648.8247.3648.5048.04290,500
Feb 20, 201847.5048.3647.5047.7147.26211,900
Feb 16, 201846.7047.9846.6947.6847.23188,500
Feb 15, 201846.5947.0445.8846.8646.41211,600
Feb 14, 201844.9546.3544.6646.2745.83197,200
Feb 13, 201844.4045.4344.3745.1544.72166,100
Feb 12, 201844.6444.8443.6544.6844.26233,700
Feb 09, 201845.3246.0943.5644.6144.19203,300
Feb 08, 201848.1048.3144.8144.8644.43359,300
Feb 07, 201843.8544.4643.6443.9843.56175,500
Feb 06, 201843.4844.0542.0743.9743.55193,500
Feb 05, 201844.6645.6044.1044.1043.68175,600
Feb 02, 201844.9845.5844.8345.1044.67142,200
Feb 01, 201845.0345.5544.4145.2644.83348,700
Jan 31, 201845.4345.6545.0845.1744.74227,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...