$39.18 +0.53 (%) CSG Systems International Inc - NASDAQ

Jun. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSGS historical data

Date Open High Low Close Volume
6/28/201639.0139.9638.7639.18146,669
6/27/201639.6939.6938.4738.65205,869
6/24/201639.7940.2739.3640.06182,639
6/23/201641.0041.3240.9841.15141,500
6/22/201640.8641.3040.7840.80159,959
6/21/201641.1541.1540.4840.69234,906
6/20/201640.8941.6240.4740.94330,485
6/17/201641.4141.4140.1540.38327,929
6/16/201641.1841.4940.4141.28330,389
6/15/201642.0642.0641.2941.30274,027
6/14/201641.5141.9941.2841.9097,652
6/13/201642.0242.1041.4741.55115,910
6/10/201642.7642.7642.1042.19139,286
6/9/201643.1443.2742.7943.0988,310
6/8/201643.0143.3442.4543.25109,352
6/7/201642.5143.0942.3242.93109,890
6/6/201642.5042.7242.1942.50115,226
6/3/201642.7242.7242.2242.4887,254
6/2/201642.4442.7041.9542.69193,599
6/1/201642.2742.8042.0242.57179,009
5/31/201642.6942.9942.1642.51208,803
5/27/201642.5742.9641.8642.64125,106
5/26/201642.4742.8942.2342.4360,688
5/25/201642.4142.4741.8942.27249,934
5/24/201641.7942.6641.7942.44189,399
5/23/201641.7141.9841.4441.47130,302
5/20/201641.0541.6440.6941.62190,020
5/19/201640.9441.1339.8840.78204,426
5/18/201640.8441.4640.6441.00156,829
5/17/201642.2542.2540.8140.99416,339
5/16/201641.9442.3541.7342.32271,937
5/13/201642.1542.2141.6241.71141,336
5/12/201642.3542.4741.7042.06189,583
5/11/201642.7243.3041.9742.11198,385
5/10/201642.3442.7442.2242.72161,130
5/9/201641.8742.5941.8542.12197,171
5/6/201641.1342.0841.1342.04320,238
5/5/201642.9244.6141.0141.24381,533
5/4/201644.0544.4043.9544.02161,590
5/3/201644.7045.2344.2544.27157,381
5/2/201644.5045.3444.4645.08235,223
4/29/201644.9344.9343.4044.38217,861
4/28/201645.3445.6944.9445.02222,329
4/27/201645.3045.7744.8845.28299,859
4/26/201645.3945.8744.9445.20253,304
4/25/201645.1545.5045.0245.21148,161
4/22/201644.9645.4544.3545.34316,285
4/21/201645.6145.7445.0645.14172,074
4/20/201645.8746.1745.4545.45163,419
4/19/201645.7346.0845.4745.82199,711
4/18/201645.1745.6445.1745.63213,268
4/15/201645.5645.7245.2445.30183,192
4/14/201645.8045.8545.3545.5681,244
4/13/201645.2145.8444.9245.83308,547
4/12/201645.3945.4244.4544.76309,945
4/11/201645.8345.8344.8544.92539,147
4/8/201645.9546.1744.9045.39276,913
4/7/201645.3846.5445.3845.64560,992
4/6/201645.2445.7145.0945.70493,914
4/5/201645.2445.7844.8845.17389,613
4/4/201645.7545.9944.8945.33524,981
4/1/201645.1645.9344.9745.84437,627
3/31/201644.7845.9644.7845.16480,583
3/30/201644.4145.0944.3844.97455,255
3/29/201643.4344.5342.2344.31562,804
3/28/201642.2143.5842.1343.40385,577
3/24/201641.9142.3241.9142.24513,292
3/23/201642.4442.5342.0742.24468,880
3/22/201642.1842.4042.0142.31421,276
3/21/201642.5242.6042.1242.21394,831
3/18/201642.5542.5942.2342.39498,922
3/17/201640.8642.5440.8642.29487,651
3/16/201639.5540.5039.3240.42387,442
3/15/201639.0039.7639.0039.44569,012
3/14/201637.6139.3537.4439.29641,513
3/11/201636.7439.1236.7437.591,553,635
3/10/201641.0041.0535.5136.503,148,514
3/9/201638.3941.1337.5940.901,803,279
3/8/201638.3438.6038.1938.40175,634
3/7/201638.2838.5138.0138.34126,804
3/4/201638.3438.7138.0938.47167,652
3/3/201638.5138.5938.1438.25208,203
3/2/201638.4438.5037.3038.40529,127
3/1/201638.1038.5538.0938.50232,244
2/29/201638.2638.7736.6937.96252,388
2/26/201639.3539.4338.5438.58138,775
2/25/201638.2539.2037.9639.20268,914
2/24/201637.4138.3037.2538.13306,505
2/23/201638.0738.3237.7137.90187,431
2/22/201637.6138.2737.6138.02314,591
2/19/201637.8138.0636.5637.60261,938
2/18/201638.2038.2037.8437.89283,030
2/17/201637.7938.2037.7937.98309,727
2/16/201637.8438.3137.3437.63478,555
2/12/201637.6337.9537.1937.44342,579
2/11/201636.7737.5236.1737.29202,497
2/10/201637.4838.1637.2637.27742,675
2/9/201637.6438.6337.2837.46269,587
2/8/201637.1238.3536.2838.16418,366
2/5/201637.4838.0036.9137.59424,805
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center