CSG Systems International Inc $26.04

down -0.57


31/7/2014 04:00 PM  |  NASDAQ : CSGS  
Industries : Computer Software & Services / Business Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSGS historical data

Date Open High Low Close Volume
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
7/9/201426.5926.7426.4126.65147,285
7/8/201426.6426.6826.4026.55195,080
7/7/201426.8327.0326.6026.73168,204
7/3/201426.8927.0626.7426.9953,962
7/2/201426.9027.0626.7726.82103,460
7/1/201426.1126.9626.1126.90227,191
6/30/201425.6526.1325.5226.11207,902
6/27/201425.2725.7825.2725.74287,619
6/26/201425.5325.5325.3125.48147,397
6/25/201425.3625.6425.3625.56174,347
6/24/201425.4725.9725.3325.47132,968
6/23/201425.5825.5825.2625.55117,378
6/20/201425.4225.6625.1025.51202,442
6/19/201425.5925.5925.2225.39112,667
6/18/201425.3325.5525.2425.5368,507
6/17/201425.4525.9025.2725.33167,317
6/16/201425.5025.6425.2125.5255,446
6/13/201425.8425.9125.5025.5681,399
6/12/201425.8625.9725.5125.70154,047
6/11/201425.8126.0925.8025.9584,841
6/10/201425.9826.4025.6826.06104,486
6/9/201425.8126.2825.8126.1386,821
6/6/201426.0226.3325.9326.12174,162
6/5/201425.6326.0025.5725.91263,454
6/4/201425.4525.6725.3925.6276,156
6/3/201425.6225.6525.3425.54134,817
6/2/201426.2626.3825.6625.68116,376
5/30/201426.3026.4426.0526.27127,834
5/29/201426.3826.4926.2526.3376,309
5/28/201426.4026.4226.2126.35193,944
5/27/201426.0626.4626.0626.3993,911
5/23/201425.4525.8625.2925.8294,114
5/22/201425.2325.5425.1625.4071,394
5/21/201425.0325.4525.0025.21128,324
5/20/201425.3025.3324.7424.93234,612
5/19/201425.1125.4725.1125.36205,632
5/16/201425.0125.2524.7925.24142,188
5/15/201425.2525.4424.9025.00228,139
5/14/201425.9626.1725.1925.42165,867
5/13/201426.8426.8425.9625.99233,329
5/12/201426.3926.9526.3426.83228,703
5/9/201426.5027.7525.7526.21446,570
5/8/201425.6926.1425.5825.99597,963
5/7/201427.1727.4025.3225.87496,032
5/6/201426.9427.2026.9327.00199,936
5/5/201426.9027.0926.6026.94196,345
5/2/201426.1027.0726.0926.98218,067
5/1/201426.2326.2325.6226.07321,534
4/30/201425.6626.4425.5026.36274,571
4/29/201426.1926.2925.6925.74298,566
4/28/201426.2326.4625.8725.99238,213
4/25/201426.4326.4826.0026.06189,587
4/24/201426.9927.0026.5026.57139,317
4/23/201427.1027.1126.8026.91127,811
4/22/201427.1227.1826.8527.15286,336
4/21/201426.8927.0726.6427.04221,198
4/17/201426.6527.0926.3526.95132,588
4/16/201426.3026.7326.1326.67105,216
4/15/201425.8226.2625.5226.15171,354
4/14/201426.0226.1325.4325.74135,079
4/11/201426.6526.7825.7125.74209,751
4/10/201427.0127.3926.8326.89298,854
4/9/201426.5727.1026.5127.06198,105
4/8/201425.6926.6325.6926.46266,182
4/7/201425.5625.9625.2125.67209,549
4/4/201426.3426.4925.5925.65169,024
4/3/201426.6326.6825.9826.15189,308
4/2/201426.3526.8326.2026.57254,050
4/1/201426.1126.4525.9626.30249,077
3/31/201425.9426.1625.7726.04261,245
3/28/201426.0126.2525.6625.6989,869
3/27/201425.8326.1225.5926.01259,048
3/26/201426.6826.6825.8125.81119,584
3/25/201426.7126.8326.1526.43256,938
3/24/201427.4227.8526.4926.61205,349
3/21/201427.1327.7726.9427.30224,564
3/20/201426.9627.2026.7826.9586,809
3/19/201427.6527.6626.4026.96302,910
3/18/201427.1727.8127.0227.72158,724
3/17/201427.0827.3926.9127.11174,444
3/14/201427.1927.5726.9626.99192,401
3/13/201427.9527.9727.2627.28133,513
3/12/201427.9027.9827.4627.9272,039
3/11/201428.5028.7227.9728.01224,169
3/10/201428.1628.6028.1628.48350,503
Trading Center