CSGS - CSG Systems International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202051.8251.8251.0151.2151.21216,100
Jan 16, 202051.3951.6951.0451.6051.60168,000
Jan 15, 202050.8951.4850.8651.0151.01320,900
Jan 14, 202052.7152.7150.7850.8350.83461,100
Jan 13, 202051.5552.7251.5052.6652.66228,900
Jan 10, 202051.9252.1251.1851.3751.37208,000
Jan 09, 202051.3251.9251.1151.8451.84180,700
Jan 08, 202050.8451.4350.7951.1351.13148,900
Jan 07, 202051.5651.5750.6950.7950.79280,300
Jan 06, 202052.0252.0651.5251.7851.78229,500
Jan 03, 202051.7052.7151.2652.3352.33269,200
Jan 02, 202051.9152.3251.6152.3152.31291,500
Dec 31, 201951.5651.9451.4051.7851.78251,000
Dec 30, 201951.7251.8251.0351.6951.69211,100
Dec 27, 201951.9351.9751.3251.5551.55127,100
Dec 26, 201952.4952.4951.4451.6051.6096,600
Dec 24, 201952.3452.4351.9052.4152.41101,100
Dec 23, 201951.8952.7851.3352.2052.20234,300
Dec 20, 201951.9252.1351.3451.7051.70910,400
Dec 19, 201952.3552.3851.4551.7451.74286,900
Dec 18, 201951.7652.7051.5752.2852.28312,400
Dec 17, 201955.4955.9351.7551.8651.86389,600
Dec 16, 201955.3655.8255.3655.4855.48169,400
Dec 13, 201955.0055.2354.5355.2255.22222,700
Dec 12, 201955.5355.8454.8555.2555.25197,900
Dec 11, 201956.1156.3555.3855.5455.54295,900
Dec 10, 201956.4656.6955.9355.9655.96218,100
Dec 09, 201956.9556.9556.5156.5256.52206,800
Dec 06, 201957.2657.6056.3957.0557.05339,600
Dec 05, 201956.3457.0856.0757.0757.07220,500
Dec 04, 201957.0657.2356.2856.3156.31248,500
Dec 03, 201955.9756.8655.8356.7256.72514,300
Dec 02, 201957.0657.1156.1556.5556.55226,900
Dec 02, 20190.223 Dividend
Nov 29, 201957.2557.5256.8757.1956.9793,600
Nov 27, 201957.6457.7457.1957.3457.1288,600
Nov 26, 201956.9257.6756.8157.4157.19204,100
Nov 25, 201956.7657.1556.5156.6756.45320,800
Nov 22, 201957.5757.5756.2056.3456.12145,900
Nov 21, 201958.1958.2056.9757.4157.19179,600
Nov 20, 201958.1158.4157.3857.9157.68201,800
Nov 19, 201957.8758.6957.8058.0157.78282,600
Nov 18, 201956.9157.8356.8157.5857.36181,800
Nov 15, 201957.0057.0756.1657.0256.80648,800
Nov 14, 201955.8156.8255.6956.7856.56245,500
Nov 13, 201956.0556.5555.5156.1755.95125,200
Nov 12, 201956.0556.3254.7456.1555.93189,900
Nov 11, 201955.0256.2655.0256.0255.80427,000
Nov 08, 201955.2955.5054.9355.2555.03194,000
Nov 07, 201956.4256.6355.3555.5355.31149,600
Nov 06, 201956.5056.6155.8256.0855.86187,400
Nov 05, 201956.9257.3856.2556.6456.42220,300
Nov 04, 201956.6057.3855.5357.1756.95243,100
Nov 01, 201958.0458.2555.8056.4556.23369,100
Oct 31, 201955.2557.7654.2757.6457.42572,100
Oct 30, 201952.0752.3251.5052.2252.02204,800
Oct 29, 201951.1052.5351.1052.1851.98221,900
Oct 28, 201950.1451.0550.1450.9650.76195,100
Oct 25, 201950.3750.7149.7749.8949.70131,500
Oct 24, 201950.2550.7149.9650.3650.16176,100
Oct 23, 201950.2850.7149.7950.0049.81154,300
Oct 22, 201951.2151.3550.1750.2150.01109,200
Oct 21, 201950.9351.4350.8051.1450.94132,600
Oct 18, 201951.1051.2150.0050.5750.37146,500
Oct 17, 201951.4051.4750.8451.2451.04188,900
Oct 16, 201951.3351.4850.8051.1050.90165,600
Oct 15, 201951.6651.8149.3951.4251.22168,000
Oct 14, 201951.9652.3151.2451.5151.3176,900
Oct 11, 201951.9152.7251.7952.1251.92167,300
Oct 10, 201951.0851.9850.9151.3251.12129,700
Oct 09, 201950.5751.2350.1851.0950.89292,900
Oct 08, 201951.3051.3050.0350.1149.91288,100
Oct 07, 201951.9151.9351.5551.7051.50504,000
Oct 04, 201951.4152.4651.4151.9951.79417,300
Oct 03, 201950.9351.4150.4251.1950.99176,000
Oct 02, 201950.6253.6049.8251.0250.82380,400
Oct 01, 201951.8952.0050.9150.9250.72186,600
Sep 30, 201951.4252.0051.1851.6851.48265,400
Sep 27, 201952.0052.0450.9451.3251.12259,900
Sep 26, 201951.7752.2451.2551.8051.60206,100
Sep 25, 201951.5352.0050.8351.7851.58198,800
Sep 24, 201951.9452.2851.4251.5151.31187,200
Sep 23, 201952.8553.3551.7851.8251.62163,500
Sep 20, 201953.5053.9952.9252.9352.72463,800
Sep 19, 201953.6754.2253.4153.5453.33126,600
Sep 18, 201953.0153.7552.5353.5553.34159,700
Sep 17, 201952.2453.2352.0453.1052.89374,600
Sep 16, 201952.5752.7452.0152.1051.90201,300
Sep 13, 201953.5953.7352.4552.8952.68124,300
Sep 12, 201953.8554.1853.3553.4153.20158,600
Sep 12, 20190.223 Dividend
Sep 11, 201952.6853.9252.6553.7853.35171,700
Sep 10, 201952.9353.0851.8852.7552.33160,400
Sep 09, 201953.7254.0652.5053.1152.68235,100
Sep 06, 201954.4554.8153.6453.6853.25164,200
Sep 05, 201953.6754.7053.3954.2653.82199,100
Sep 04, 201953.5854.0353.1253.1552.72616,200
Sep 03, 201953.5054.1552.7953.0952.66258,200
Aug 30, 201953.6853.9553.4953.8853.45231,300
Aug 29, 201952.8953.5252.2553.0752.64115,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...