$31.10 +0.19 (%) CSG Systems International Inc - NASDAQ

Jul. 31, 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
7/31/201530.9431.1030.7631.10122,799
7/30/201530.6031.2330.4730.91154,748
7/29/201530.3730.9030.2430.7480,012
7/28/201530.5230.6130.0830.47100,881
7/27/201530.3930.5930.2830.45112,200
7/24/201530.8631.0430.4130.52109,532
7/23/201531.4831.5130.8830.9282,741
7/22/201531.1531.6631.1531.5185,243
7/21/201531.4231.6531.1131.1989,189
7/20/201531.5531.5931.2031.42109,253
7/17/201531.9832.0531.2431.60130,961
7/16/201531.7132.1631.6731.9478,934
7/15/201531.8231.8631.5231.5569,211
7/14/201531.6532.0331.6031.8775,936
7/13/201531.7831.8131.5231.64115,744
7/10/201531.7732.0931.2631.66162,410
7/9/201531.0631.5130.6431.50187,659
7/8/201531.2731.3030.6130.71165,600
7/7/201531.6131.7131.0531.30110,996
7/6/201531.5231.9831.2531.62106,138
7/2/201532.1232.1631.5131.79132,256
7/1/201531.8832.4331.7332.14234,137
6/30/201531.7031.8531.5531.66157,651
6/29/201532.1132.3731.5031.58142,932
6/26/201532.0632.3131.9232.18881,683
6/25/201531.8732.2531.6932.06263,858
6/24/201531.9232.1031.7831.81108,292
6/23/201531.6232.0931.4831.95137,700
6/22/201531.6631.7931.5431.58197,787
6/19/201531.5931.7531.3831.62441,973
6/18/201531.4131.6231.2831.58192,148
6/17/201531.8931.8931.3731.38129,431
6/16/201531.5032.1431.4931.77184,011
6/15/201531.9431.9431.0831.59221,267
6/12/201531.9932.1531.9231.9986,598
6/11/201532.1632.3732.0732.16111,774
6/10/201531.7532.3531.6432.15429,971
6/9/201531.6031.8031.4531.58153,579
6/8/201532.4532.6431.5831.66161,639
6/5/201532.0832.6031.9432.57150,192
6/4/201532.4932.5132.0432.25165,309
6/3/201532.0032.8031.9532.54404,296
6/2/201532.0132.1231.7831.92582,596
6/1/201531.3432.1031.1632.08291,767
5/29/201531.0031.3830.8531.19315,564
5/28/201530.5031.2030.5031.12256,241
5/27/201529.8430.5029.6530.48326,258
5/26/201530.0530.2129.4529.75526,889
5/22/201530.8230.8530.0130.03133,834
5/21/201530.9531.0830.8030.81124,334
5/20/201530.9231.0430.5630.93154,227
5/19/201530.4430.9030.4230.88162,135
5/18/201530.1830.5430.1330.51124,007
5/15/201530.4830.5829.8730.14163,957
5/14/201530.2430.5329.9830.50193,116
5/13/201530.3930.4329.8730.12132,740
5/12/201530.2330.6030.0630.35260,580
5/11/201530.5030.7630.4630.50126,971
5/8/201530.7430.8030.4130.57178,645
5/7/201529.8930.9129.7730.39330,551
5/6/201529.2530.0328.9829.95364,501
5/5/201529.1129.6428.6929.10888,540
5/4/201529.1929.7528.8928.99170,846
5/1/201529.1629.4028.9529.3099,588
4/30/201529.7830.0829.0029.12172,696
4/29/201530.1130.2829.7829.93135,924
4/28/201529.6130.3129.5530.16106,157
4/27/201529.8330.2429.5829.64120,500
4/24/201529.9129.9429.6029.8280,171
4/23/201529.9529.9529.5529.87131,158
4/22/201530.1130.3029.7729.9890,108
4/21/201530.2530.3830.0830.1348,521
4/20/201530.0930.4929.9830.1484,604
4/17/201530.1230.1729.6529.98114,449
4/16/201530.6230.6630.3230.3685,890
4/15/201530.9530.9530.5230.63114,651
4/14/201530.7530.8930.4530.85108,602
4/13/201530.6530.8830.5830.72103,889
4/10/201530.5630.8330.3730.63150,064
4/9/201530.6030.8230.2330.35249,345
4/8/201530.5930.8229.2130.57123,125
4/7/201530.7030.9930.5230.53112,148
4/6/201530.5530.9130.5530.66158,502
4/2/201530.6531.0030.5230.66201,710
4/1/201530.4030.6230.2530.59114,486
3/31/201530.1730.7429.9930.39661,235
3/30/201530.1130.6030.0330.19126,934
3/27/201529.8530.1229.7729.94381,091
3/26/201529.8330.0729.4329.79121,655
3/25/201530.2830.6329.7029.79215,954
3/24/201530.3230.6030.2730.29125,225
3/23/201530.2730.6030.1530.28154,765
3/20/201530.3030.3430.0230.21326,576
3/19/201529.4830.0129.3430.00180,866
3/18/201529.4329.9029.2729.6784,497
3/17/201529.4629.7229.3329.47112,459
3/16/201529.3329.7929.3329.54133,492
3/13/201529.7129.7729.0129.28168,955
3/12/201529.3929.7529.1729.63286,281
3/11/201529.2829.5028.9629.18429,024
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!