Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CSG Systems International, Inc. (CSGS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
57.47+0.56 (+0.98%)
At close: 04:00PM EDT
57.39 -0.08 (-0.14%)
After hours: 04:57PM EDT
Advertisement
Advertisement
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202257.0057.5756.7457.4757.47164,200
Aug 11, 202256.8557.6956.7656.9156.91191,900
Aug 10, 202257.1857.6855.8956.7256.72216,000
Aug 09, 202256.0857.6255.7756.6956.69218,100
Aug 08, 202255.3556.5255.1156.3056.30251,100
Aug 05, 202255.7756.4254.0055.0355.03368,100
Aug 04, 202264.6964.6955.9856.1256.12550,600
Aug 03, 202264.8865.9064.2965.7365.73151,700
Aug 02, 202265.4265.4264.2564.9664.96108,300
Aug 01, 202265.2466.5864.2665.5065.50166,100
Jul 29, 202265.3566.3964.9065.2565.25190,500
Jul 28, 202265.0565.9764.4165.4065.40186,500
Jul 27, 202263.6865.8663.5065.2765.27129,200
Jul 26, 202262.9963.7162.5663.6363.63125,000
Jul 25, 202263.6263.6262.7063.1563.1594,900
Jul 22, 202263.2763.8262.5863.6163.61118,200
Jul 21, 202261.8063.2461.7463.2163.21109,700
Jul 20, 202261.8062.2461.5362.0462.04128,900
Jul 19, 202260.2162.1160.1261.8661.86158,500
Jul 18, 202261.1461.4160.0760.1160.11136,700
Jul 15, 202260.5360.9759.9560.8360.83114,700
Jul 14, 202258.4659.8058.1959.6759.67124,900
Jul 13, 202258.3759.3158.0859.1259.12109,700
Jul 12, 202260.1460.4958.7758.8558.85119,700
Jul 11, 202260.1660.5659.9460.0660.06117,100
Jul 08, 202259.9160.6059.7660.2560.25139,000
Jul 07, 202260.6860.7660.0160.1160.1197,600
Jul 06, 202259.9060.6959.4960.2560.25158,300
Jul 05, 202259.3860.3558.6460.0860.08188,000
Jul 01, 202259.2860.1859.2860.0960.09132,800
Jun 30, 202258.9859.8958.8459.6859.68158,700
Jun 29, 202259.0759.6358.6659.4659.46109,100
Jun 28, 202261.0861.7659.0559.1359.13123,400
Jun 27, 202260.6561.2260.1660.9360.93121,200
Jun 24, 202257.7960.7557.6260.2760.27725,200
Jun 23, 202257.3257.9957.2257.4257.42147,600
Jun 22, 202256.5357.9156.1557.1757.17209,900
Jun 21, 202256.5657.3956.3156.8956.89246,700
Jun 17, 202256.0956.6855.5655.9955.99697,700
Jun 16, 202256.2056.7254.9155.4155.41257,600
Jun 15, 202256.7857.6356.2556.8956.89259,500
Jun 14, 202256.6357.2255.8956.6956.69177,500
Jun 13, 202256.6057.3155.8156.6556.65251,100
Jun 10, 202258.2558.2557.3457.7657.76148,700
Jun 09, 202259.0059.8858.6858.8158.81152,800
Jun 08, 202260.5260.9258.9759.0759.07141,800
Jun 07, 202259.9161.0258.7660.9460.94287,900
Jun 06, 202262.2262.2259.4060.1360.13315,300
Jun 03, 202261.9662.6461.5762.2262.22162,300
Jun 02, 202261.3262.4060.8862.2762.27184,900
Jun 01, 202262.2062.3361.0061.2061.20188,100
May 31, 202261.2262.5060.8262.1962.19285,100
May 27, 202261.2061.6760.7161.5061.50162,300
May 26, 202260.1961.2560.1960.8460.84128,900
May 25, 202259.9060.5359.8760.0860.08124,000
May 24, 202258.9260.1158.3260.0860.08169,900
May 23, 202258.7459.6758.3959.4159.41148,200
May 20, 202258.4158.6457.0558.5658.56132,700
May 19, 202257.7858.7357.5557.9357.93158,400
May 18, 202258.5258.9757.5157.9057.90211,200
May 17, 202258.8359.6458.7459.1259.12109,500
May 16, 202258.0159.1857.6258.3458.34204,100
May 13, 202258.1858.8757.9358.3658.36170,400
May 12, 202257.0258.1956.0858.0658.06168,700
May 11, 202257.3958.4356.7657.0157.01163,100
May 10, 202258.4958.9557.6057.7657.76168,900
May 09, 202257.1258.4956.7658.2658.26170,200
May 06, 202259.0759.0757.3457.5457.54197,400
May 05, 202260.7861.2358.9059.3759.37221,400
May 04, 202260.7262.1860.3061.8961.89185,100
May 03, 202260.8761.3958.8960.9260.92194,900
May 02, 202261.5261.9059.8960.8960.89207,600
Apr 29, 202262.4962.5561.2861.4761.47184,200
Apr 28, 202262.1262.9361.6962.7962.79156,000
Apr 27, 202261.9562.6661.4661.6261.62132,000
Apr 26, 202263.5063.6061.7761.7861.78208,300
Apr 25, 202263.3164.0862.9063.8663.86202,800
Apr 22, 202264.6264.7363.5863.7563.75262,800
Apr 21, 202265.3665.8664.5464.6264.62225,000
Apr 20, 202265.2865.9565.0665.3665.36212,200
Apr 19, 202264.0665.0964.0664.8764.87220,300
Apr 18, 202264.1864.8363.8764.0364.03248,400
Apr 14, 202264.5264.9064.2664.4064.40251,500
Apr 13, 202263.7464.8463.7464.3664.36142,000
Apr 12, 202263.3964.2563.2563.7363.73256,600
Apr 11, 202263.3863.8862.9663.0163.01227,500
Apr 08, 202263.8764.5163.4963.5763.57242,200
Apr 07, 202263.6364.1663.4363.8363.83236,300
Apr 06, 202263.9464.7363.5663.8363.83380,800
Apr 05, 202265.3665.9363.9164.1364.13280,400
Apr 04, 202265.1965.5564.2165.2965.29298,700
Apr 01, 202263.9164.9963.3664.8964.89312,000
Mar 31, 202263.7264.4363.3563.5763.57308,400
Mar 30, 202264.3464.6963.4863.8263.82181,600
Mar 29, 202262.7064.5662.7064.4064.40382,200
Mar 28, 202261.8162.5761.6262.4962.49230,100
Mar 25, 202261.7762.7861.4562.1262.12265,700
Mar 24, 202263.2963.4461.4561.5661.56259,200
Mar 23, 202262.9063.4662.6762.9262.92203,000
Mar 22, 202263.6463.8663.0163.1863.18344,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement