CSG Systems International, Inc. (CSGS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

57.47

+0.56

(+0.98%)

At close: 04:00PM EDT

57.39

-0.08

(-0.14%)

After hours:

04:57PM EDT

Advertisement

Time Period:

Aug 13, 2021 - Aug 13, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	57.00	57.57	56.74	57.47	57.47	164,200
Aug 11, 2022	56.85	57.69	56.76	56.91	56.91	191,900
Aug 10, 2022	57.18	57.68	55.89	56.72	56.72	216,000
Aug 09, 2022	56.08	57.62	55.77	56.69	56.69	218,100
Aug 08, 2022	55.35	56.52	55.11	56.30	56.30	251,100
Aug 05, 2022	55.77	56.42	54.00	55.03	55.03	368,100
Aug 04, 2022	64.69	64.69	55.98	56.12	56.12	550,600
Aug 03, 2022	64.88	65.90	64.29	65.73	65.73	151,700
Aug 02, 2022	65.42	65.42	64.25	64.96	64.96	108,300
Aug 01, 2022	65.24	66.58	64.26	65.50	65.50	166,100
Jul 29, 2022	65.35	66.39	64.90	65.25	65.25	190,500
Jul 28, 2022	65.05	65.97	64.41	65.40	65.40	186,500
Jul 27, 2022	63.68	65.86	63.50	65.27	65.27	129,200
Jul 26, 2022	62.99	63.71	62.56	63.63	63.63	125,000
Jul 25, 2022	63.62	63.62	62.70	63.15	63.15	94,900
Jul 22, 2022	63.27	63.82	62.58	63.61	63.61	118,200
Jul 21, 2022	61.80	63.24	61.74	63.21	63.21	109,700
Jul 20, 2022	61.80	62.24	61.53	62.04	62.04	128,900
Jul 19, 2022	60.21	62.11	60.12	61.86	61.86	158,500
Jul 18, 2022	61.14	61.41	60.07	60.11	60.11	136,700
Jul 15, 2022	60.53	60.97	59.95	60.83	60.83	114,700
Jul 14, 2022	58.46	59.80	58.19	59.67	59.67	124,900
Jul 13, 2022	58.37	59.31	58.08	59.12	59.12	109,700
Jul 12, 2022	60.14	60.49	58.77	58.85	58.85	119,700
Jul 11, 2022	60.16	60.56	59.94	60.06	60.06	117,100
Jul 08, 2022	59.91	60.60	59.76	60.25	60.25	139,000
Jul 07, 2022	60.68	60.76	60.01	60.11	60.11	97,600
Jul 06, 2022	59.90	60.69	59.49	60.25	60.25	158,300
Jul 05, 2022	59.38	60.35	58.64	60.08	60.08	188,000
Jul 01, 2022	59.28	60.18	59.28	60.09	60.09	132,800
Jun 30, 2022	58.98	59.89	58.84	59.68	59.68	158,700
Jun 29, 2022	59.07	59.63	58.66	59.46	59.46	109,100
Jun 28, 2022	61.08	61.76	59.05	59.13	59.13	123,400
Jun 27, 2022	60.65	61.22	60.16	60.93	60.93	121,200
Jun 24, 2022	57.79	60.75	57.62	60.27	60.27	725,200
Jun 23, 2022	57.32	57.99	57.22	57.42	57.42	147,600
Jun 22, 2022	56.53	57.91	56.15	57.17	57.17	209,900
Jun 21, 2022	56.56	57.39	56.31	56.89	56.89	246,700
Jun 17, 2022	56.09	56.68	55.56	55.99	55.99	697,700
Jun 16, 2022	56.20	56.72	54.91	55.41	55.41	257,600
Jun 15, 2022	56.78	57.63	56.25	56.89	56.89	259,500
Jun 14, 2022	56.63	57.22	55.89	56.69	56.69	177,500
Jun 13, 2022	56.60	57.31	55.81	56.65	56.65	251,100
Jun 10, 2022	58.25	58.25	57.34	57.76	57.76	148,700
Jun 09, 2022	59.00	59.88	58.68	58.81	58.81	152,800
Jun 08, 2022	60.52	60.92	58.97	59.07	59.07	141,800
Jun 07, 2022	59.91	61.02	58.76	60.94	60.94	287,900
Jun 06, 2022	62.22	62.22	59.40	60.13	60.13	315,300
Jun 03, 2022	61.96	62.64	61.57	62.22	62.22	162,300
Jun 02, 2022	61.32	62.40	60.88	62.27	62.27	184,900
Jun 01, 2022	62.20	62.33	61.00	61.20	61.20	188,100
May 31, 2022	61.22	62.50	60.82	62.19	62.19	285,100
May 27, 2022	61.20	61.67	60.71	61.50	61.50	162,300
May 26, 2022	60.19	61.25	60.19	60.84	60.84	128,900
May 25, 2022	59.90	60.53	59.87	60.08	60.08	124,000
May 24, 2022	58.92	60.11	58.32	60.08	60.08	169,900
May 23, 2022	58.74	59.67	58.39	59.41	59.41	148,200
May 20, 2022	58.41	58.64	57.05	58.56	58.56	132,700
May 19, 2022	57.78	58.73	57.55	57.93	57.93	158,400
May 18, 2022	58.52	58.97	57.51	57.90	57.90	211,200
May 17, 2022	58.83	59.64	58.74	59.12	59.12	109,500
May 16, 2022	58.01	59.18	57.62	58.34	58.34	204,100
May 13, 2022	58.18	58.87	57.93	58.36	58.36	170,400
May 12, 2022	57.02	58.19	56.08	58.06	58.06	168,700
May 11, 2022	57.39	58.43	56.76	57.01	57.01	163,100
May 10, 2022	58.49	58.95	57.60	57.76	57.76	168,900
May 09, 2022	57.12	58.49	56.76	58.26	58.26	170,200
May 06, 2022	59.07	59.07	57.34	57.54	57.54	197,400
May 05, 2022	60.78	61.23	58.90	59.37	59.37	221,400
May 04, 2022	60.72	62.18	60.30	61.89	61.89	185,100
May 03, 2022	60.87	61.39	58.89	60.92	60.92	194,900
May 02, 2022	61.52	61.90	59.89	60.89	60.89	207,600
Apr 29, 2022	62.49	62.55	61.28	61.47	61.47	184,200
Apr 28, 2022	62.12	62.93	61.69	62.79	62.79	156,000
Apr 27, 2022	61.95	62.66	61.46	61.62	61.62	132,000
Apr 26, 2022	63.50	63.60	61.77	61.78	61.78	208,300
Apr 25, 2022	63.31	64.08	62.90	63.86	63.86	202,800
Apr 22, 2022	64.62	64.73	63.58	63.75	63.75	262,800
Apr 21, 2022	65.36	65.86	64.54	64.62	64.62	225,000
Apr 20, 2022	65.28	65.95	65.06	65.36	65.36	212,200
Apr 19, 2022	64.06	65.09	64.06	64.87	64.87	220,300
Apr 18, 2022	64.18	64.83	63.87	64.03	64.03	248,400
Apr 14, 2022	64.52	64.90	64.26	64.40	64.40	251,500
Apr 13, 2022	63.74	64.84	63.74	64.36	64.36	142,000
Apr 12, 2022	63.39	64.25	63.25	63.73	63.73	256,600
Apr 11, 2022	63.38	63.88	62.96	63.01	63.01	227,500
Apr 08, 2022	63.87	64.51	63.49	63.57	63.57	242,200
Apr 07, 2022	63.63	64.16	63.43	63.83	63.83	236,300
Apr 06, 2022	63.94	64.73	63.56	63.83	63.83	380,800
Apr 05, 2022	65.36	65.93	63.91	64.13	64.13	280,400
Apr 04, 2022	65.19	65.55	64.21	65.29	65.29	298,700
Apr 01, 2022	63.91	64.99	63.36	64.89	64.89	312,000
Mar 31, 2022	63.72	64.43	63.35	63.57	63.57	308,400
Mar 30, 2022	64.34	64.69	63.48	63.82	63.82	181,600
Mar 29, 2022	62.70	64.56	62.70	64.40	64.40	382,200
Mar 28, 2022	61.81	62.57	61.62	62.49	62.49	230,100
Mar 25, 2022	61.77	62.78	61.45	62.12	62.12	265,700
Mar 24, 2022	63.29	63.44	61.45	61.56	61.56	259,200
Mar 23, 2022	62.90	63.46	62.67	62.92	62.92	203,000
Mar 22, 2022	63.64	63.86	63.01	63.18	63.18	344,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.88-2.46(-2.61%)

Gold1,818.90+11.70(+0.65%)

CSG Systems International, Inc. (CSGS)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.88
-2.46(-2.61%)

Gold
1,818.90
+11.70(+0.65%)