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
Aug 16, 2019	52.00	52.81	51.88	52.70	52.70	182,500
Aug 15, 2019	50.41	51.74	50.01	51.74	51.74	267,300
Aug 14, 2019	49.83	50.59	49.25	50.16	50.16	358,600
Aug 13, 2019	50.09	50.75	49.85	50.49	50.49	227,700
Aug 12, 2019	50.25	50.63	49.51	50.14	50.14	122,900
Aug 09, 2019	50.79	50.85	49.73	50.47	50.47	264,000
Aug 08, 2019	56.70	57.20	47.69	50.97	50.97	522,300
Aug 07, 2019	48.50	48.93	42.56	48.46	48.46	187,200
Aug 06, 2019	48.32	48.88	47.85	48.82	48.82	178,400
Aug 05, 2019	49.45	49.48	47.53	47.96	47.96	230,900
Aug 02, 2019	51.07	51.31	49.88	50.28	50.28	127,000
Aug 01, 2019	51.35	52.17	51.03	51.16	51.16	182,000
Jul 31, 2019	51.74	52.61	51.09	51.24	51.24	242,500
Jul 30, 2019	51.98	52.03	51.61	51.69	51.69	145,500
Jul 29, 2019	52.03	52.72	51.64	52.25	52.25	329,100
Jul 26, 2019	51.46	52.12	51.24	51.84	51.84	182,400
Jul 25, 2019	50.55	51.31	50.17	51.27	51.27	244,100
Jul 24, 2019	49.07	50.64	48.45	50.57	50.57	318,300
Jul 23, 2019	49.03	49.07	47.67	49.06	49.06	106,400
Jul 22, 2019	48.79	49.03	48.51	48.77	48.77	259,800
Jul 19, 2019	49.03	49.45	48.51	48.60	48.60	140,700
Jul 18, 2019	48.42	49.07	48.18	49.06	49.06	293,500
Jul 17, 2019	48.97	48.99	48.27	48.39	48.39	189,000
Jul 16, 2019	49.06	49.43	48.89	48.92	48.92	191,600
Jul 15, 2019	49.01	49.08	48.47	48.99	48.99	159,100
Jul 12, 2019	48.63	48.87	47.88	48.82	48.82	138,200
Jul 11, 2019	49.58	49.78	48.28	48.40	48.40	165,600
Jul 10, 2019	49.15	49.71	49.02	49.41	49.41	193,100
Jul 09, 2019	49.01	49.24	48.72	49.04	49.04	168,700
Jul 08, 2019	49.19	49.58	48.45	49.13	49.13	106,200
Jul 05, 2019	49.12	49.86	48.69	49.22	49.22	136,100
Jul 03, 2019	48.95	49.41	48.79	49.30	49.30	72,500
Jul 02, 2019	48.80	49.20	48.35	48.73	48.73	192,300
Jul 01, 2019	49.40	49.84	48.67	48.82	48.82	236,400
Jun 28, 2019	48.55	48.93	47.74	48.83	48.83	518,700
Jun 27, 2019	48.58	48.91	48.46	48.58	48.58	202,400
Jun 26, 2019	48.29	48.86	48.23	48.29	48.29	161,200
Jun 25, 2019	48.19	48.40	47.85	48.06	48.06	243,200
Jun 24, 2019	48.50	48.66	48.05	48.10	48.10	192,000
Jun 21, 2019	48.69	49.20	48.26	48.49	48.49	287,600
Jun 20, 2019	48.84	48.92	48.42	48.77	48.77	234,100
Jun 19, 2019	48.09	48.43	47.66	48.36	48.36	210,600
Jun 18, 2019	47.45	48.21	47.06	48.00	48.00	165,600
Jun 17, 2019	47.33	47.60	46.69	47.14	47.14	137,700
Jun 14, 2019	47.31	47.73	47.01	47.21	47.21	112,000
Jun 13, 2019	47.50	47.62	47.09	47.30	47.30	83,900
Jun 12, 2019	46.96	47.49	46.42	47.40	47.40	112,600
Jun 11, 2019	47.00	47.50	46.25	46.93	46.93	252,500
Jun 10, 2019	46.53	47.39	46.53	46.78	46.78	78,800
Jun 07, 2019	45.53	46.64	45.53	46.41	46.41	241,300
Jun 06, 2019	45.41	45.76	45.00	45.24	45.24	197,500
Jun 05, 2019	45.95	46.06	45.23	45.35	45.35	129,700
Jun 04, 2019	44.35	45.77	44.21	45.75	45.75	116,500
Jun 03, 2019	44.88	45.22	43.96	44.14	44.14	178,400
Jun 03, 2019	0.223 Dividend
May 31, 2019	44.92	44.92	44.25	44.85	44.63	145,000
May 30, 2019	45.32	45.33	44.48	45.10	44.88	166,800
May 29, 2019	44.93	45.26	44.51	45.09	44.87	129,500
May 28, 2019	45.63	45.63	44.61	45.00	44.78	205,700
May 24, 2019	45.57	45.75	45.04	45.38	45.15	201,300
May 23, 2019	45.70	46.00	44.78	45.22	45.00	150,400
May 22, 2019	45.86	46.40	45.86	46.02	45.79	175,400
May 21, 2019	45.95	46.40	45.89	45.89	45.66	226,900
May 20, 2019	45.41	46.02	45.24	45.66	45.43	92,800
May 17, 2019	46.06	46.35	45.42	45.49	45.26	216,700
May 16, 2019	46.26	46.78	46.21	46.36	46.13	205,500
May 15, 2019	44.99	46.09	44.99	46.03	45.80	129,400
May 14, 2019	45.19	45.64	45.01	45.14	44.92	127,400
May 13, 2019	45.79	45.89	45.11	45.18	44.96	117,700
May 10, 2019	46.24	46.50	45.52	46.33	46.10	116,000
May 09, 2019	46.09	46.53	45.90	46.20	45.97	157,500
May 08, 2019	46.34	46.94	45.72	46.41	46.18	223,900
May 07, 2019	47.04	47.43	46.06	46.33	46.10	134,400
May 06, 2019	45.65	47.61	45.39	47.33	47.09	221,700
May 03, 2019	47.63	47.75	45.95	46.29	46.06	307,700
May 02, 2019	46.88	49.75	45.61	47.94	47.70	471,500
May 01, 2019	44.88	44.88	44.35	44.64	44.42	340,200
Apr 30, 2019	45.04	45.27	44.13	44.65	44.43	293,900
Apr 29, 2019	44.59	44.98	44.41	44.88	44.66	143,900
Apr 26, 2019	44.35	44.60	43.81	44.44	44.22	164,300
Apr 25, 2019	45.07	45.07	44.29	44.29	44.07	107,100
Apr 24, 2019	45.03	45.46	44.74	45.00	44.78	143,000
Apr 23, 2019	43.98	45.05	43.82	44.98	44.76	210,700
Apr 22, 2019	43.65	44.04	43.51	43.79	43.57	137,300
Apr 18, 2019	44.33	44.37	43.50	43.81	43.59	137,400
Apr 17, 2019	44.41	44.58	44.12	44.45	44.23	135,800
Apr 16, 2019	44.64	44.65	44.26	44.39	44.17	89,900
Apr 15, 2019	44.82	44.85	44.32	44.50	44.28	61,300
Apr 12, 2019	44.95	44.95	44.47	44.71	44.49	68,900
Apr 11, 2019	44.23	44.83	44.00	44.78	44.56	92,300
Apr 10, 2019	43.61	44.14	43.55	44.12	43.90	225,200
Apr 09, 2019	43.99	44.16	43.42	43.46	43.24	170,700
Apr 08, 2019	44.25	44.31	43.46	44.02	43.80	150,200
Apr 05, 2019	44.04	44.53	43.87	44.36	44.14	132,800
Apr 04, 2019	43.73	44.09	43.54	43.99	43.77	150,700
Apr 03, 2019	43.78	43.92	43.39	43.67	43.45	108,000
Apr 02, 2019	43.58	43.65	42.97	43.58	43.36	109,700
Apr 01, 2019	42.52	43.55	42.49	43.48	43.26	192,000
Mar 29, 2019	42.31	42.53	41.74	42.30	42.09	191,400
Mar 28, 2019	41.81	42.28	41.49	42.04	41.83	85,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...