$25.12 -0.37 (%) CSG Systems International Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSGS historical data

Date Open High Low Close Volume
11/28/201425.4125.9525.0925.1248,745
11/26/201425.4525.7525.4425.49109,137
11/25/201425.6925.8925.4125.47101,015
11/24/201425.2925.7325.1125.62133,743
11/21/201425.5725.7525.1125.25152,086
11/20/201425.0125.3725.0125.2691,748
11/19/201425.3827.1125.1125.16131,362
11/18/201425.3725.6025.3525.44199,929
11/17/201425.6025.8325.2725.28118,281
11/14/201425.8325.9025.5725.65189,248
11/13/201425.8926.0425.6025.82105,257
11/12/201425.6225.8525.5225.80118,470
11/11/201425.7325.8125.5525.69101,191
11/10/201425.6026.0025.5725.75363,039
11/7/201425.6725.6725.3725.58191,269
11/6/201425.7625.9525.6025.70124,218
11/5/201424.9926.0624.9425.71230,778
11/4/201426.4126.5725.9626.24113,103
11/3/201426.4626.7526.4426.55134,499
10/31/201426.5226.6626.3726.51191,146
10/30/201426.3226.6425.9926.11190,241
10/29/201426.2426.5026.0926.37122,218
10/28/201425.4626.1825.4626.12163,585
10/27/201425.2425.5325.1125.31166,429
10/24/201425.5525.7825.4025.42103,582
10/23/201425.4925.6525.3525.47160,688
10/22/201425.7426.2325.2825.33134,247
10/21/201425.6326.0223.1725.75171,364
10/20/201425.3425.5325.2425.52174,747
10/17/201426.0326.0325.3525.50269,562
10/16/201424.8925.7424.8925.66576,024
10/15/201425.4625.7424.8825.22297,413
10/14/201426.1126.3125.7025.80149,308
10/13/201425.7126.2225.3625.86107,064
10/10/201425.7526.0825.4825.69139,856
10/9/201426.4126.5025.8525.90116,304
10/8/201425.9026.6425.8826.49120,010
10/7/201426.1226.2325.9426.00123,487
10/6/201426.3426.4925.9926.3091,636
10/3/201426.6126.7626.3026.3689,207
10/2/201426.0926.8526.0926.36125,499
10/1/201426.3026.5626.1226.44171,784
9/30/201426.4526.4926.1626.28514,339
9/29/201426.3926.6626.2026.41120,408
9/26/201426.6126.7826.2826.6785,514
9/25/201426.7626.7626.4626.60129,957
9/24/201426.6926.8826.3826.76105,113
9/23/201426.7626.8926.5026.56126,441
9/22/201426.8926.9426.7226.82135,961
9/19/201427.0327.2826.8327.00231,737
9/18/201426.9427.0426.9426.9968,033
9/17/201426.4526.8926.4526.80206,140
9/16/201426.2826.7626.1926.5290,993
9/15/201426.5326.7126.2326.42112,059
9/12/201427.0827.0926.4626.60102,498
9/11/201426.9127.1526.7426.92189,947
9/10/201426.7227.1726.5327.10132,806
9/9/201427.2227.6026.7526.82130,686
9/8/201427.2327.6627.2027.34123,850
9/5/201427.3327.5827.2027.4188,201
9/4/201427.3827.9827.3827.50124,457
9/3/201427.7027.7827.2127.40192,090
9/2/201427.7027.9227.4227.6792,881
8/29/201427.6327.9727.4427.7267,734
8/28/201427.6027.7927.6027.6685,294
8/27/201428.2028.2527.6027.63106,446
8/26/201428.1828.4128.1028.25291,252
8/25/201428.2828.4528.1128.2860,978
8/22/201428.0728.3427.8328.21128,256
8/21/201427.6128.2927.6028.1995,244
8/20/201427.7527.8227.4527.6097,515
8/19/201427.8528.0027.4527.9489,269
8/18/201427.5827.9527.5827.92126,304
8/15/201427.7327.7527.1527.39274,907
8/14/201427.4327.6427.3627.4569,107
8/13/201427.6027.6427.3727.44146,132
8/12/201427.4627.6127.2927.54152,482
8/11/201427.1227.5527.1127.50149,423
8/8/201427.0327.2326.9927.14116,147
8/7/201427.1727.2526.7627.0389,196
8/6/201426.7727.2326.6227.10248,048
8/5/201426.7827.1326.7027.06108,534
8/4/201427.0327.0926.4327.03201,851
8/1/201426.5626.9725.9426.96230,800
7/31/201426.2726.4825.5226.04240,579
7/30/201426.8626.8626.3726.6185,650
7/29/201426.9727.0226.5726.6477,836
7/28/201426.7227.0026.4026.8971,127
7/25/201426.7426.8826.5726.71105,028
7/24/201427.1527.3726.8826.9798,719
7/23/201426.9127.2026.6627.13103,966
7/22/201426.8826.9826.4526.92115,069
7/21/201426.7926.8526.4226.67104,246
7/18/201426.5026.9726.4926.92114,364
7/17/201426.7026.8726.5026.57114,715
7/16/201426.9726.9726.7426.78126,463
7/15/201426.8326.9626.6726.87105,216
7/14/201426.6926.9526.4326.85118,711
7/11/201426.3326.4426.2926.4171,679
7/10/201426.4026.5126.2826.42150,239
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center