$30.19 +0.25 (%) CSG Systems International Inc - NASDAQ

Mar. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSGS historical data

Date Open High Low Close Volume
3/30/201530.1130.6030.0330.19126,934
3/27/201529.8530.1229.7729.94381,091
3/26/201529.8330.0729.4329.79121,655
3/25/201530.2830.6329.7029.79215,954
3/24/201530.3230.6030.2730.29125,225
3/23/201530.2730.6030.1530.28154,765
3/20/201530.3030.3430.0230.21326,576
3/19/201529.4830.0129.3430.00180,866
3/18/201529.4329.9029.2729.6784,497
3/17/201529.4629.7229.3329.47112,459
3/16/201529.3329.7929.3329.54133,492
3/13/201529.7129.7729.0129.28168,955
3/12/201529.3929.7529.1729.63286,281
3/11/201529.2829.5028.9629.18429,024
3/10/201529.4929.7929.2029.36183,046
3/9/201529.9730.1929.5129.81310,373
3/6/201530.0730.3129.4430.18331,099
3/5/201530.2530.2529.8630.10257,937
3/4/201529.7130.3129.5630.16376,231
3/3/201529.8029.9529.3929.65542,613
3/2/201529.7730.1229.6329.97294,055
2/27/201530.2930.4229.8829.91236,857
2/26/201530.1930.6830.1530.58192,252
2/25/201530.5530.8030.2630.40134,590
2/24/201530.3730.9530.3730.60120,463
2/23/201530.4530.8530.3430.54193,694
2/20/201530.0230.4229.8530.41205,826
2/19/201530.0030.2029.8430.12214,201
2/18/201529.9030.2029.6129.95250,658
2/17/201530.4930.4929.7430.02271,185
2/13/201530.4930.8030.3330.35275,299
2/12/201530.1230.5930.1230.38159,744
2/11/201529.7430.2329.6829.99280,672
2/10/201529.8429.8729.2929.761,776,989
2/9/201529.3829.8829.2829.70320,742
2/6/201528.9229.7728.8429.51475,799
2/5/201527.7129.1727.1828.99793,323
2/4/201525.5027.4325.5027.091,115,388
2/3/201525.1125.4725.0725.31259,593
2/2/201524.6625.2924.4224.91145,432
1/30/201525.0525.4624.5224.52180,349
1/29/201525.1225.3924.7725.27270,565
1/28/201525.5125.5224.9725.07113,863
1/27/201525.1125.4125.0825.33109,418
1/26/201525.3425.4525.0525.3488,743
1/23/201524.7225.4424.7225.32214,678
1/22/201524.9025.1024.7024.82259,883
1/21/201525.4525.4524.6224.70219,714
1/20/201525.6625.9325.2725.39151,358
1/16/201525.1025.4525.0025.37290,961
1/15/201525.5025.5224.9025.13156,253
1/14/201525.1825.5025.1025.32143,871
1/13/201525.2825.8425.0625.36140,531
1/12/201524.9525.3824.9325.03260,898
1/9/201524.5225.2924.5124.80608,350
1/8/201524.5125.0724.4024.53165,835
1/7/201524.0024.4023.8824.30482,541
1/6/201523.9424.0923.7223.87234,755
1/5/201524.2424.6523.8923.93298,003
1/2/201525.2325.2324.3024.46155,091
12/31/201425.4325.6025.0625.0793,308
12/30/201425.3925.6025.2425.3685,558
12/29/201425.5425.7025.4125.42153,856
12/26/201425.6725.6725.4625.5081,941
12/24/201425.5925.6525.5125.5466,451
12/23/201425.4725.7125.3125.5992,647
12/22/201425.3825.6725.1425.32157,052
12/19/201425.3425.7025.1625.42604,567
12/18/201425.3525.5524.9025.40154,588
12/17/201424.4525.1824.1125.01229,795
12/16/201424.4525.0924.1524.45156,624
12/15/201424.5824.8724.3024.5586,006
12/12/201424.8625.3724.4224.52157,703
12/11/201425.0125.5924.7625.18141,954
12/10/201425.3125.5324.9024.94177,752
12/9/201425.0525.5024.8525.42136,363
12/8/201425.4225.7425.0325.32147,403
12/5/201425.6525.8225.5125.6994,420
12/4/201425.4825.9725.4425.69185,923
12/3/201425.4225.7125.2825.55161,198
12/2/201425.3125.5925.1525.43106,250
12/1/201425.0325.4725.0025.28199,075
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center