$29.91 -0.67 (%) CSG Systems International Inc - NASDAQ

Feb. 27, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center