$26.52 +0.10 (%) CSG Systems International Inc - NASDAQ

Sep. 16, 2014 | 05:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSGS historical data

Date Open High Low Close Volume
9/15/201426.5326.7126.2326.42112,059
9/12/201427.0827.0926.4626.60102,498
9/11/201426.9127.1526.7426.92189,947
9/10/201426.7227.1726.5327.10132,806
9/9/201427.2227.6026.7526.82130,686
9/8/201427.2327.6627.2027.34123,850
9/5/201427.3327.5827.2027.4188,201
9/4/201427.3827.9827.3827.50124,457
9/3/201427.7027.7827.2127.40192,090
9/2/201427.7027.9227.4227.6792,881
8/29/201427.6327.9727.4427.7267,734
8/28/201427.6027.7927.6027.6685,294
8/27/201428.2028.2527.6027.63106,446
8/26/201428.1828.4128.1028.25291,252
8/25/201428.2828.4528.1128.2860,978
8/22/201428.0728.3427.8328.21128,256
8/21/201427.6128.2927.6028.1995,244
8/20/201427.7527.8227.4527.6097,515
8/19/201427.8528.0027.4527.9489,269
8/18/201427.5827.9527.5827.92126,304
8/15/201427.7327.7527.1527.39274,907
8/14/201427.4327.6427.3627.4569,107
8/13/201427.6027.6427.3727.44146,132
8/12/201427.4627.6127.2927.54152,482
8/11/201427.1227.5527.1127.50149,423
8/8/201427.0327.2326.9927.14116,147
8/7/201427.1727.2526.7627.0389,196
8/6/201426.7727.2326.6227.10248,048
8/5/201426.7827.1326.7027.06108,534
8/4/201427.0327.0926.4327.03201,851
8/1/201426.5626.9725.9426.96230,800
7/31/201426.2726.4825.5226.04240,579
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center