CSGS - CSG Systems International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201841.7742.0641.6041.8741.87397,607
Sep 20, 201841.6742.0441.2041.6641.66219,600
Sep 19, 201841.2641.7940.4541.4141.41313,200
Sep 18, 201840.7741.7340.7141.3141.31171,100
Sep 17, 201840.3341.2039.7240.7640.76283,800
Sep 14, 201839.1640.1939.0140.1540.15236,800
Sep 13, 201839.3339.6238.9038.9938.99228,500
Sep 12, 201838.1539.3037.9539.1639.16331,200
Sep 11, 201837.6538.2637.5638.1638.16253,800
Sep 11, 20180.21 Dividend
Sep 10, 201837.9738.3437.7538.0037.79196,900
Sep 07, 201837.7037.9837.5637.8337.62198,200
Sep 06, 201838.0238.0237.6037.8137.60101,500
Sep 05, 201837.3338.3137.2637.9737.76266,000
Sep 04, 201837.2037.5737.0837.4437.23130,100
Aug 31, 201837.1537.4137.0537.3537.14158,600
Aug 30, 201836.9437.4636.7637.2737.06128,700
Aug 29, 201836.9037.0636.5636.9936.79135,500
Aug 28, 201837.2637.3036.8336.9336.7354,800
Aug 27, 201837.1637.4637.1337.2537.0495,400
Aug 24, 201836.6637.1236.6137.0236.82151,300
Aug 23, 201837.2237.5036.6336.6736.47118,700
Aug 22, 201837.5837.8237.1737.2437.03136,200
Aug 21, 201837.8637.8637.5137.5737.36151,900
Aug 20, 201838.0438.2737.6737.6937.48140,900
Aug 17, 201837.7138.2937.5637.9337.72159,100
Aug 16, 201837.6538.1237.3137.8037.59197,800
Aug 15, 201837.2037.3736.7237.2437.03169,900
Aug 14, 201837.1437.6536.3837.3237.11111,700
Aug 13, 201837.4437.8237.0437.1336.92157,800
Aug 10, 201837.6637.7137.2737.4137.20152,700
Aug 09, 201837.8638.3137.6237.6837.47109,900
Aug 08, 201838.6538.6537.8137.8437.63166,800
Aug 07, 201838.6238.9638.5438.6638.45131,400
Aug 06, 201837.9138.6537.3638.5138.30135,500
Aug 03, 201838.6238.6237.3037.8437.63313,300
Aug 02, 201841.6441.6437.8038.7338.52539,600
Aug 01, 201840.5241.1340.3740.6340.4199,600
Jul 31, 201840.3841.9640.1640.6740.45227,300
Jul 30, 201841.1441.7640.2440.3840.16144,400
Jul 27, 201841.4941.9440.9441.2240.99153,800
Jul 26, 201840.9941.5740.9941.4641.23237,400
Jul 25, 201840.7141.1340.7041.1040.87124,600
Jul 24, 201841.2641.2640.2640.7140.49208,600
Jul 23, 201841.1241.3140.6941.0740.8496,500
Jul 20, 201841.1541.3040.8141.1740.94125,800
Jul 19, 201840.8641.2540.8641.1440.91128,600
Jul 18, 201841.0241.2640.5040.9940.76142,000
Jul 17, 201840.6241.2340.6241.0240.79162,000
Jul 16, 201841.2641.5240.6540.7240.49112,000
Jul 13, 201841.8842.4141.2441.3041.07124,200
Jul 12, 201842.0342.2841.7741.8941.66137,500
Jul 11, 201841.6942.0341.6941.8441.61139,400
Jul 10, 201842.2642.3341.7341.8541.62103,600
Jul 09, 201842.4642.6742.0242.1741.94141,100
Jul 06, 201842.1042.3241.8542.3042.07140,400
Jul 05, 201841.8842.1141.7342.0941.86192,800
Jul 03, 201841.6241.8641.6241.7441.5169,300
Jul 02, 201840.7541.4540.2941.3941.16267,700
Jun 29, 201841.2541.3340.8740.8740.64159,000
Jun 28, 201841.2041.6041.0741.2941.06113,500
Jun 27, 201842.1042.2041.1441.2140.98154,900
Jun 26, 201841.9042.4941.8542.1141.88125,400
Jun 25, 201842.2842.3341.5841.8541.62185,700
Jun 22, 201842.7742.7742.3342.4142.18345,300
Jun 21, 201843.1143.2142.4542.6742.43130,200
Jun 20, 201843.3743.9142.9642.9942.75137,600
Jun 19, 201843.3543.7942.8443.2943.05203,700
Jun 18, 201843.0643.7043.0643.5643.32155,800
Jun 15, 201842.4443.3442.4043.2443.00298,800
Jun 14, 201842.6643.1642.4442.6042.36170,600
Jun 13, 201842.3443.0741.9542.5542.31225,400
Jun 12, 201842.1642.3441.7042.1541.92164,700
Jun 11, 201841.9842.4941.9542.1741.94150,700
Jun 08, 201841.3942.0239.9241.9141.68158,900
Jun 07, 201841.8542.1441.4341.4741.24145,800
Jun 06, 201841.9142.0041.5541.9841.75150,400
Jun 05, 201841.8042.3741.5141.8541.62136,400
Jun 04, 201841.5042.0041.4641.9341.70149,100
Jun 04, 20180.21 Dividend
Jun 01, 201841.5541.7241.3741.5141.07165,500
May 31, 201841.6541.6841.2641.3840.94245,100
May 30, 201841.0041.7641.0041.7241.28202,700
May 29, 201841.1041.1140.7940.9640.53173,500
May 25, 201841.0741.4341.0741.2040.77232,700
May 24, 201841.0541.6740.7641.2240.78179,200
May 23, 201840.6441.1840.5541.0640.63191,900
May 22, 201840.7041.0640.5140.8540.42230,800
May 21, 201840.2940.6340.0740.5040.07167,200
May 18, 201840.3140.5240.1040.1739.75473,300
May 17, 201840.1540.5839.9540.1839.76214,400
May 16, 201839.8840.3239.7040.0839.66313,500
May 15, 201839.0840.4039.0039.8239.40244,200
May 14, 201839.3939.5339.0639.1238.71201,900
May 11, 201839.2139.5738.3739.3238.90237,100
May 10, 201839.1439.3938.7339.2638.85214,400
May 09, 201839.5039.9638.8838.9938.58270,200
May 08, 201839.1239.6738.0739.5139.09253,500
May 07, 201840.0640.0638.9339.1038.69312,000
May 04, 201839.9640.5139.7939.9939.57439,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...