$38.16 +0.57 (%) CSG Systems International Inc - NASDAQ

Feb. 8, 2016 | 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
2/8/201637.1238.3536.2838.16418,366
2/5/201637.4838.0036.9137.59424,805
2/4/201635.2238.0734.1537.88863,129
2/3/201634.6635.4034.3135.27764,951
2/2/201634.8535.1634.2434.29618,892
2/1/201634.8235.3834.7435.05464,681
1/29/201634.9435.3633.8434.94567,292
1/28/201634.5635.1134.3134.84164,923
1/27/201635.1735.5734.2534.26239,845
1/26/201635.4636.8334.3335.25317,820
1/25/201635.4336.1132.5335.40434,457
1/22/201634.6035.6734.5435.66419,431
1/21/201634.1534.5033.9034.33472,742
1/20/201632.5634.4232.4534.22351,413
1/19/201633.1033.1532.6032.87515,593
1/15/201632.9933.5532.7633.02334,849
1/14/201633.6934.3233.4933.78215,024
1/13/201633.9934.4133.2433.53269,353
1/12/201633.9333.9933.3633.92323,668
1/11/201634.4434.5233.5433.60259,124
1/8/201635.0135.2833.8834.21343,551
1/7/201634.9335.5734.7135.02294,421
1/6/201634.4235.6334.4235.55265,072
1/5/201635.0335.1334.1334.91221,956
1/4/201635.3835.3834.8734.93193,604
12/31/201535.9836.5735.8735.98198,858
12/30/201536.3036.5435.9936.03189,737
12/29/201535.9636.4835.9636.38156,069
12/28/201535.8336.3135.6135.82181,032
12/24/201535.7336.4834.6235.93131,035
12/23/201535.0935.7234.8935.71234,367
12/22/201534.7635.0134.3434.85142,610
12/21/201534.1234.6433.9134.64146,307
12/18/201534.1134.4533.7533.87889,014
12/17/201535.3935.4134.3434.40202,813
12/16/201535.7535.8334.4835.39188,071
12/15/201534.7735.5034.6035.46267,080
12/14/201534.2834.7434.0934.72327,876
12/11/201533.9434.6133.7034.17239,740
12/10/201534.5234.9034.3534.47344,881
12/9/201534.4834.8834.3034.42190,027
12/8/201534.8134.9034.0734.51200,087
12/7/201535.5135.5734.9235.16201,693
12/4/201535.2035.6635.1835.51321,508
12/3/201535.7636.0535.1135.21161,185
12/2/201535.6635.8435.5135.61304,486
12/1/201535.8836.0134.7635.75276,266
11/30/201535.9536.4035.5035.73324,162
11/27/201535.7436.1235.7135.9960,382
11/25/201535.8035.9535.5635.78142,066
11/24/201535.4635.9335.4435.85112,413
11/23/201535.6235.8335.1035.74301,527
11/20/201535.3935.8235.3035.53143,075
11/19/201535.4735.8035.1135.29160,671
11/18/201535.7035.7735.2835.56163,868
11/17/201534.9835.8834.6135.62133,326
11/16/201535.3235.6635.2035.62129,695
11/13/201534.9735.8334.6835.42214,175
11/12/201535.3235.9035.1235.19178,816
11/11/201537.1537.1635.7635.78385,444
11/10/201536.9137.2636.5237.11151,413
11/9/201536.9437.3136.5937.21164,125
11/6/201537.5637.7836.4837.05317,159
11/5/201533.8338.8533.5337.93944,261
11/4/201534.0134.1533.5433.67210,589
11/3/201533.7734.1633.6134.06182,518
11/2/201533.4933.9133.2733.77251,393
10/30/201533.5533.6331.8733.52229,317
10/29/201533.4233.8433.4033.57128,250
10/28/201532.5133.5532.3633.55359,094
10/27/201532.5232.9132.3332.43139,090
10/26/201532.8732.9632.4532.70155,603
10/23/201532.8932.9632.2532.88136,907
10/22/201532.0132.7432.0032.67371,717
10/21/201532.2732.4431.9031.91108,494
10/20/201532.4832.7032.1132.2187,510
10/19/201532.0032.5931.8132.55148,732
10/16/201532.0032.0231.8732.00106,539
10/15/201531.7632.0731.6032.01155,631
10/14/201531.8832.0831.5331.63404,663
10/13/201532.4932.6231.9031.92133,282
10/12/201532.2432.7431.9632.5871,651
10/9/201532.0332.2832.0332.2588,244
10/8/201531.7532.1031.6231.95136,303
10/7/201531.8332.2731.7431.79157,373
10/6/201531.5731.9231.4831.78110,172
10/5/201531.4031.5831.0331.57187,346
10/2/201530.8231.2230.5431.21147,966
10/1/201530.7531.1630.6231.10190,302
9/30/201530.4730.8730.2030.80253,897
9/29/201530.4530.5830.0630.25195,834
9/28/201530.5330.7430.1730.40190,316
9/25/201530.5630.8330.2430.63167,502
9/24/201530.2330.4530.1130.31142,416
9/23/201530.4830.5330.2930.41105,602
9/22/201530.5530.7330.1930.40111,141
9/21/201530.6631.0030.4630.83107,810
9/18/201530.5630.9230.3330.42215,651
9/17/201530.5631.3030.5530.87587,449
9/16/201530.3030.7030.3030.61127,386
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center