Mail

CSGS - CSG Systems International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 17, 2020	51.82	51.82	51.01	51.21	51.21	216,100
Jan 16, 2020	51.39	51.69	51.04	51.60	51.60	168,000
Jan 15, 2020	50.89	51.48	50.86	51.01	51.01	320,900
Jan 14, 2020	52.71	52.71	50.78	50.83	50.83	461,100
Jan 13, 2020	51.55	52.72	51.50	52.66	52.66	228,900
Jan 10, 2020	51.92	52.12	51.18	51.37	51.37	208,000
Jan 09, 2020	51.32	51.92	51.11	51.84	51.84	180,700
Jan 08, 2020	50.84	51.43	50.79	51.13	51.13	148,900
Jan 07, 2020	51.56	51.57	50.69	50.79	50.79	280,300
Jan 06, 2020	52.02	52.06	51.52	51.78	51.78	229,500
Jan 03, 2020	51.70	52.71	51.26	52.33	52.33	269,200
Jan 02, 2020	51.91	52.32	51.61	52.31	52.31	291,500
Dec 31, 2019	51.56	51.94	51.40	51.78	51.78	251,000
Dec 30, 2019	51.72	51.82	51.03	51.69	51.69	211,100
Dec 27, 2019	51.93	51.97	51.32	51.55	51.55	127,100
Dec 26, 2019	52.49	52.49	51.44	51.60	51.60	96,600
Dec 24, 2019	52.34	52.43	51.90	52.41	52.41	101,100
Dec 23, 2019	51.89	52.78	51.33	52.20	52.20	234,300
Dec 20, 2019	51.92	52.13	51.34	51.70	51.70	910,400
Dec 19, 2019	52.35	52.38	51.45	51.74	51.74	286,900
Dec 18, 2019	51.76	52.70	51.57	52.28	52.28	312,400
Dec 17, 2019	55.49	55.93	51.75	51.86	51.86	389,600
Dec 16, 2019	55.36	55.82	55.36	55.48	55.48	169,400
Dec 13, 2019	55.00	55.23	54.53	55.22	55.22	222,700
Dec 12, 2019	55.53	55.84	54.85	55.25	55.25	197,900
Dec 11, 2019	56.11	56.35	55.38	55.54	55.54	295,900
Dec 10, 2019	56.46	56.69	55.93	55.96	55.96	218,100
Dec 09, 2019	56.95	56.95	56.51	56.52	56.52	206,800
Dec 06, 2019	57.26	57.60	56.39	57.05	57.05	339,600
Dec 05, 2019	56.34	57.08	56.07	57.07	57.07	220,500
Dec 04, 2019	57.06	57.23	56.28	56.31	56.31	248,500
Dec 03, 2019	55.97	56.86	55.83	56.72	56.72	514,300
Dec 02, 2019	57.06	57.11	56.15	56.55	56.55	226,900
Dec 02, 2019	0.223 Dividend
Nov 29, 2019	57.25	57.52	56.87	57.19	56.97	93,600
Nov 27, 2019	57.64	57.74	57.19	57.34	57.12	88,600
Nov 26, 2019	56.92	57.67	56.81	57.41	57.19	204,100
Nov 25, 2019	56.76	57.15	56.51	56.67	56.45	320,800
Nov 22, 2019	57.57	57.57	56.20	56.34	56.12	145,900
Nov 21, 2019	58.19	58.20	56.97	57.41	57.19	179,600
Nov 20, 2019	58.11	58.41	57.38	57.91	57.68	201,800
Nov 19, 2019	57.87	58.69	57.80	58.01	57.78	282,600
Nov 18, 2019	56.91	57.83	56.81	57.58	57.36	181,800
Nov 15, 2019	57.00	57.07	56.16	57.02	56.80	648,800
Nov 14, 2019	55.81	56.82	55.69	56.78	56.56	245,500
Nov 13, 2019	56.05	56.55	55.51	56.17	55.95	125,200
Nov 12, 2019	56.05	56.32	54.74	56.15	55.93	189,900
Nov 11, 2019	55.02	56.26	55.02	56.02	55.80	427,000
Nov 08, 2019	55.29	55.50	54.93	55.25	55.03	194,000
Nov 07, 2019	56.42	56.63	55.35	55.53	55.31	149,600
Nov 06, 2019	56.50	56.61	55.82	56.08	55.86	187,400
Nov 05, 2019	56.92	57.38	56.25	56.64	56.42	220,300
Nov 04, 2019	56.60	57.38	55.53	57.17	56.95	243,100
Nov 01, 2019	58.04	58.25	55.80	56.45	56.23	369,100
Oct 31, 2019	55.25	57.76	54.27	57.64	57.42	572,100
Oct 30, 2019	52.07	52.32	51.50	52.22	52.02	204,800
Oct 29, 2019	51.10	52.53	51.10	52.18	51.98	221,900
Oct 28, 2019	50.14	51.05	50.14	50.96	50.76	195,100
Oct 25, 2019	50.37	50.71	49.77	49.89	49.70	131,500
Oct 24, 2019	50.25	50.71	49.96	50.36	50.16	176,100
Oct 23, 2019	50.28	50.71	49.79	50.00	49.81	154,300
Oct 22, 2019	51.21	51.35	50.17	50.21	50.01	109,200
Oct 21, 2019	50.93	51.43	50.80	51.14	50.94	132,600
Oct 18, 2019	51.10	51.21	50.00	50.57	50.37	146,500
Oct 17, 2019	51.40	51.47	50.84	51.24	51.04	188,900
Oct 16, 2019	51.33	51.48	50.80	51.10	50.90	165,600
Oct 15, 2019	51.66	51.81	49.39	51.42	51.22	168,000
Oct 14, 2019	51.96	52.31	51.24	51.51	51.31	76,900
Oct 11, 2019	51.91	52.72	51.79	52.12	51.92	167,300
Oct 10, 2019	51.08	51.98	50.91	51.32	51.12	129,700
Oct 09, 2019	50.57	51.23	50.18	51.09	50.89	292,900
Oct 08, 2019	51.30	51.30	50.03	50.11	49.91	288,100
Oct 07, 2019	51.91	51.93	51.55	51.70	51.50	504,000
Oct 04, 2019	51.41	52.46	51.41	51.99	51.79	417,300
Oct 03, 2019	50.93	51.41	50.42	51.19	50.99	176,000
Oct 02, 2019	50.62	53.60	49.82	51.02	50.82	380,400
Oct 01, 2019	51.89	52.00	50.91	50.92	50.72	186,600
Sep 30, 2019	51.42	52.00	51.18	51.68	51.48	265,400
Sep 27, 2019	52.00	52.04	50.94	51.32	51.12	259,900
Sep 26, 2019	51.77	52.24	51.25	51.80	51.60	206,100
Sep 25, 2019	51.53	52.00	50.83	51.78	51.58	198,800
Sep 24, 2019	51.94	52.28	51.42	51.51	51.31	187,200
Sep 23, 2019	52.85	53.35	51.78	51.82	51.62	163,500
Sep 20, 2019	53.50	53.99	52.92	52.93	52.72	463,800
Sep 19, 2019	53.67	54.22	53.41	53.54	53.33	126,600
Sep 18, 2019	53.01	53.75	52.53	53.55	53.34	159,700
Sep 17, 2019	52.24	53.23	52.04	53.10	52.89	374,600
Sep 16, 2019	52.57	52.74	52.01	52.10	51.90	201,300
Sep 13, 2019	53.59	53.73	52.45	52.89	52.68	124,300
Sep 12, 2019	53.85	54.18	53.35	53.41	53.20	158,600
Sep 12, 2019	0.223 Dividend
Sep 11, 2019	52.68	53.92	52.65	53.78	53.35	171,700
Sep 10, 2019	52.93	53.08	51.88	52.75	52.33	160,400
Sep 09, 2019	53.72	54.06	52.50	53.11	52.68	235,100
Sep 06, 2019	54.45	54.81	53.64	53.68	53.25	164,200
Sep 05, 2019	53.67	54.70	53.39	54.26	53.82	199,100
Sep 04, 2019	53.58	54.03	53.12	53.15	52.72	616,200
Sep 03, 2019	53.50	54.15	52.79	53.09	52.66	258,200
Aug 30, 2019	53.68	53.95	53.49	53.88	53.45	231,300
Aug 29, 2019	52.89	53.52	52.25	53.07	52.64	115,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...