$48.16 +0.28 (%) CSG Systems International Inc - NASDAQ

Dec. 9, 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
12/9/201647.6048.1946.2748.16162,844
12/7/201646.5447.0446.0746.84169,954
12/6/201645.4546.5245.0646.45225,750
12/5/201644.5545.3243.9045.25184,338
12/2/201644.5644.5642.7744.27165,464
12/1/201644.8244.9743.1044.60516,121
11/30/201644.7944.7944.0644.50426,280
11/29/201644.4044.6741.5244.50235,355
11/28/201644.2344.4343.5344.35163,124
11/25/201644.3244.3643.8744.2354,498
11/23/201643.6044.2843.0044.16122,722
11/22/201642.9843.9142.7243.69163,507
11/21/201642.1442.7842.0942.78101,304
11/18/201641.7642.2641.0242.23169,708
11/17/201641.5142.0141.4141.74152,749
11/16/201641.3941.8540.6441.50249,988
11/15/201641.2541.5440.7241.39106,997
11/14/201642.1542.2441.2341.45147,226
11/11/201640.6941.8440.1941.79296,477
11/10/201641.3241.3940.0340.53247,599
11/9/201639.5740.9438.5140.88191,260
11/8/201639.6740.2339.4239.93128,801
11/7/201639.8940.3939.4339.60255,202
11/4/201641.6641.6638.5239.45305,582
11/3/201639.0043.1238.4641.74558,554
11/2/201637.1437.2936.3336.59207,243
11/1/201638.0138.1537.2037.24169,769
10/31/201637.8638.1037.5438.03133,972
10/28/201637.7238.2337.6037.68110,390
10/27/201638.3738.3837.5337.69148,835
10/26/201638.5039.1038.2438.26120,099
10/25/201638.8038.9438.5038.69168,386
10/24/201638.9539.3638.8638.9288,919
10/21/201638.3638.7937.9738.64141,300
10/20/201639.3739.3738.4038.50178,788
10/19/201639.6339.8939.3539.53107,493
10/18/201640.4140.4139.4639.46200,980
10/17/201639.6340.0939.6339.94160,599
10/14/201640.1140.4339.7439.7557,645
10/13/201640.1240.2439.6339.89162,947
10/12/201639.8940.3539.8040.33119,235
10/11/201640.4440.5039.7440.00149,170
10/10/201640.6340.8940.5240.64116,953
10/7/201641.0441.0440.2040.47136,740
10/6/201641.0741.1740.8141.14120,900
10/5/201640.9841.2140.9341.10200,708
10/4/201641.4941.5540.7740.96103,195
10/3/201641.3141.5140.8741.50367,764
9/30/201641.7141.7141.2941.33177,347
9/29/201642.4142.5541.4141.42193,529
9/28/201641.4742.5941.3742.57250,550
9/27/201641.6241.7440.5641.46233,954
9/26/201642.1042.1041.5941.63165,211
9/23/201644.0444.0442.0742.30243,496
9/22/201643.8344.2943.4044.12256,075
9/21/201642.9443.7942.8743.74129,862
9/20/201642.6043.4542.6042.84144,718
9/19/201642.7142.9342.1242.37162,996
9/16/201643.0843.1242.3042.64244,247
9/15/201642.3543.1142.1743.00132,926
9/14/201641.9242.6341.8442.44165,189
9/13/201642.9142.9141.7841.79151,214
9/12/201642.5643.1942.4943.09128,860
9/9/201643.7243.7242.4542.82221,636
9/8/201644.6144.6143.8844.0585,633
9/7/201644.2244.7643.9544.62239,110
9/6/201644.6144.6143.9644.1690,512
9/2/201644.4444.6944.1444.59135,478
9/1/201643.8544.4543.6444.42223,323
8/31/201643.7743.9343.5043.72210,923
8/30/201643.4243.7843.2143.71147,778
8/29/201643.4743.9843.2543.38111,614
8/26/201643.5044.3643.1043.48106,042
8/25/201643.0843.5942.8643.43142,870
8/24/201643.0943.4942.9043.10144,098
8/23/201642.9443.3242.8443.08142,439
8/22/201642.2042.8942.2042.83228,257
8/19/201642.2142.5742.1242.37167,775
8/18/201641.1042.3341.0042.20347,533
8/17/201640.5841.2040.3241.09250,829
8/16/201640.5240.9440.4840.52409,173
8/15/201640.3140.7440.1440.70107,543
8/12/201640.8240.8440.1740.33132,292
8/11/201641.0541.0540.6240.88143,289
8/10/201640.8841.1640.6740.86142,588
8/9/201640.8040.9440.0140.74186,665
8/8/201641.3041.3440.7040.81128,462
8/5/201640.3441.4539.7641.17225,802
8/4/201641.2942.9841.0141.61198,769
8/3/201640.2040.4039.6540.40148,573
8/2/201640.7442.6440.1540.15194,232
8/1/201640.3340.8240.0340.74110,256
7/29/201640.8042.5939.9140.26226,116
7/28/201641.0842.6040.5140.88100,708
7/27/201641.7241.7240.8840.95190,636
7/26/201641.2441.5740.8641.49370,157
7/25/201641.2341.3840.8841.2289,651
7/22/201641.1741.5241.0341.25154,514
7/21/201641.5441.7340.9541.09105,191
7/20/201641.4541.6040.8541.5866,983
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center