CSG Systems International, Inc. (CSGS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 48.20 | 48.58 | 47.98 | 48.06 | 48.06 | 132,900 |
| Apr 25, 2024 | 49.39 | 49.39 | 48.05 | 48.19 | 48.19 | 225,300 |
| Apr 24, 2024 | 49.25 | 49.95 | 49.02 | 49.83 | 49.83 | 178,200 |
| Apr 23, 2024 | 49.08 | 50.26 | 48.77 | 49.55 | 49.55 | 216,400 |
| Apr 22, 2024 | 48.93 | 49.40 | 48.23 | 49.23 | 49.23 | 217,500 |
| Apr 19, 2024 | 48.23 | 48.99 | 48.15 | 48.90 | 48.90 | 187,700 |
| Apr 18, 2024 | 48.10 | 48.78 | 47.97 | 48.40 | 48.40 | 181,400 |
| Apr 17, 2024 | 48.14 | 48.36 | 47.65 | 48.00 | 48.00 | 176,700 |
| Apr 16, 2024 | 47.11 | 47.83 | 46.68 | 47.77 | 47.77 | 215,400 |
| Apr 15, 2024 | 48.12 | 48.16 | 47.22 | 47.54 | 47.54 | 191,700 |
| Apr 12, 2024 | 48.20 | 48.62 | 48.04 | 48.17 | 48.17 | 119,400 |
| Apr 11, 2024 | 48.73 | 49.32 | 48.35 | 48.47 | 48.47 | 120,100 |
| Apr 10, 2024 | 48.99 | 49.31 | 48.28 | 48.64 | 48.64 | 166,100 |
| Apr 09, 2024 | 49.40 | 50.18 | 49.40 | 50.00 | 50.00 | 138,000 |
| Apr 08, 2024 | 48.72 | 49.52 | 48.72 | 49.42 | 49.42 | 117,300 |
| Apr 05, 2024 | 49.12 | 49.39 | 48.66 | 48.67 | 48.67 | 128,700 |
| Apr 04, 2024 | 49.91 | 50.65 | 49.30 | 49.33 | 49.33 | 223,600 |
| Apr 03, 2024 | 50.07 | 50.34 | 49.22 | 49.36 | 49.36 | 222,500 |
| Apr 02, 2024 | 50.76 | 50.83 | 49.98 | 50.34 | 50.34 | 303,200 |
| Apr 01, 2024 | 51.65 | 52.16 | 50.96 | 51.15 | 51.15 | 147,700 |
| Mar 28, 2024 | 50.69 | 51.83 | 50.26 | 51.54 | 51.54 | 311,500 |
| Mar 27, 2024 | 51.21 | 51.38 | 50.19 | 50.48 | 50.48 | 300,400 |
| Mar 26, 2024 | 51.01 | 51.13 | 50.26 | 50.30 | 50.30 | 155,400 |
| Mar 25, 2024 | 50.97 | 51.37 | 50.43 | 50.73 | 50.73 | 124,000 |
| Mar 22, 2024 | 51.73 | 51.73 | 50.69 | 50.76 | 50.76 | 134,000 |
| Mar 21, 2024 | 51.54 | 52.07 | 51.26 | 51.39 | 51.39 | 297,600 |
| Mar 20, 2024 | 50.78 | 51.77 | 49.89 | 51.53 | 51.53 | 286,800 |
| Mar 19, 2024 | 50.75 | 51.35 | 50.30 | 51.05 | 51.05 | 296,500 |
| Mar 18, 2024 | 50.89 | 51.57 | 50.62 | 50.77 | 50.77 | 473,500 |
| Mar 15, 2024 | 50.70 | 50.99 | 50.22 | 50.94 | 50.94 | 777,200 |
| Mar 14, 2024 | 51.74 | 52.32 | 50.63 | 50.91 | 50.91 | 244,000 |
| Mar 14, 2024 | 0.3 Dividend | |||||
| Mar 13, 2024 | 53.12 | 53.52 | 51.98 | 52.27 | 51.97 | 197,500 |
| Mar 12, 2024 | 53.69 | 53.81 | 53.04 | 53.25 | 52.94 | 232,200 |
| Mar 11, 2024 | 52.97 | 53.97 | 52.82 | 53.96 | 53.65 | 210,800 |
| Mar 08, 2024 | 53.72 | 53.94 | 53.00 | 53.08 | 52.78 | 156,100 |
| Mar 07, 2024 | 53.41 | 54.05 | 53.16 | 53.27 | 52.96 | 162,800 |
| Mar 06, 2024 | 53.40 | 54.46 | 53.04 | 53.26 | 52.95 | 189,800 |
| Mar 05, 2024 | 53.74 | 54.04 | 53.05 | 53.33 | 53.02 | 189,000 |
| Mar 04, 2024 | 54.31 | 54.54 | 53.37 | 53.99 | 53.68 | 269,100 |
| Mar 01, 2024 | 54.55 | 54.96 | 54.09 | 54.52 | 54.21 | 227,600 |
| Feb 29, 2024 | 55.31 | 55.40 | 54.26 | 54.56 | 54.25 | 215,100 |
| Feb 28, 2024 | 54.61 | 55.64 | 54.34 | 54.57 | 54.26 | 360,400 |
| Feb 27, 2024 | 53.85 | 55.04 | 53.64 | 54.79 | 54.48 | 347,900 |
| Feb 26, 2024 | 53.59 | 54.32 | 53.10 | 53.31 | 53.00 | 157,900 |
| Feb 23, 2024 | 52.35 | 54.21 | 52.35 | 53.93 | 53.62 | 216,200 |
| Feb 22, 2024 | 52.79 | 53.31 | 52.23 | 52.36 | 52.06 | 225,100 |
| Feb 21, 2024 | 52.16 | 53.11 | 51.86 | 53.06 | 52.76 | 177,700 |
| Feb 20, 2024 | 52.47 | 52.74 | 51.95 | 52.08 | 51.78 | 171,700 |
| Feb 16, 2024 | 53.49 | 53.59 | 52.93 | 53.09 | 52.79 | 167,500 |
| Feb 15, 2024 | 53.29 | 53.96 | 52.85 | 53.63 | 53.32 | 282,000 |
| Feb 14, 2024 | 53.07 | 53.97 | 52.05 | 52.92 | 52.62 | 236,500 |
| Feb 13, 2024 | 53.14 | 53.91 | 52.13 | 52.50 | 52.20 | 345,300 |
| Feb 12, 2024 | 53.99 | 55.47 | 53.99 | 54.69 | 54.38 | 324,300 |
| Feb 09, 2024 | 53.34 | 53.73 | 51.99 | 53.70 | 53.39 | 428,700 |
| Feb 08, 2024 | 49.17 | 53.36 | 48.00 | 53.34 | 53.03 | 1,014,400 |
| Feb 07, 2024 | 46.26 | 46.54 | 45.27 | 46.36 | 46.09 | 514,600 |
| Feb 06, 2024 | 46.30 | 46.74 | 46.01 | 46.43 | 46.16 | 450,100 |
| Feb 05, 2024 | 47.53 | 47.90 | 46.28 | 46.33 | 46.06 | 501,600 |
| Feb 02, 2024 | 50.04 | 50.10 | 48.00 | 48.06 | 47.78 | 478,100 |
| Feb 01, 2024 | 50.29 | 50.81 | 49.93 | 50.74 | 50.45 | 399,100 |
| Jan 31, 2024 | 52.19 | 52.19 | 50.18 | 50.31 | 50.02 | 437,800 |
| Jan 30, 2024 | 52.22 | 53.10 | 51.35 | 52.18 | 51.88 | 259,900 |
| Jan 29, 2024 | 51.80 | 52.44 | 51.53 | 52.41 | 52.11 | 633,800 |
| Jan 26, 2024 | 52.63 | 52.65 | 51.87 | 51.87 | 51.57 | 285,500 |
| Jan 25, 2024 | 52.86 | 52.86 | 52.01 | 52.20 | 51.90 | 204,700 |
| Jan 24, 2024 | 52.83 | 53.30 | 52.08 | 52.27 | 51.97 | 293,600 |
| Jan 23, 2024 | 53.41 | 53.62 | 52.30 | 52.45 | 52.15 | 329,000 |
| Jan 22, 2024 | 52.31 | 53.85 | 52.31 | 52.86 | 52.56 | 257,600 |
| Jan 19, 2024 | 52.50 | 53.09 | 51.81 | 52.08 | 51.78 | 391,400 |
| Jan 18, 2024 | 51.54 | 52.16 | 51.38 | 52.13 | 51.83 | 173,000 |
| Jan 17, 2024 | 51.30 | 51.66 | 50.79 | 51.59 | 51.29 | 202,400 |
| Jan 16, 2024 | 52.33 | 52.33 | 51.04 | 51.63 | 51.33 | 426,300 |
| Jan 12, 2024 | 51.91 | 52.57 | 51.68 | 52.54 | 52.24 | 469,700 |
| Jan 11, 2024 | 50.46 | 51.38 | 50.14 | 51.35 | 51.06 | 244,800 |
| Jan 10, 2024 | 50.55 | 51.12 | 50.31 | 50.70 | 50.41 | 242,300 |
| Jan 09, 2024 | 50.55 | 51.32 | 50.34 | 50.75 | 50.46 | 227,300 |
| Jan 08, 2024 | 50.64 | 51.39 | 50.05 | 51.16 | 50.87 | 348,700 |
| Jan 05, 2024 | 51.65 | 52.04 | 50.81 | 50.88 | 50.59 | 270,900 |
| Jan 04, 2024 | 52.21 | 52.46 | 51.66 | 51.96 | 51.66 | 333,800 |
| Jan 03, 2024 | 52.87 | 52.97 | 52.02 | 52.04 | 51.74 | 221,600 |
| Jan 02, 2024 | 52.74 | 53.56 | 52.71 | 53.12 | 52.82 | 224,400 |
| Dec 29, 2023 | 53.44 | 55.39 | 52.68 | 53.21 | 52.90 | 156,100 |
| Dec 28, 2023 | 53.23 | 54.03 | 53.22 | 53.35 | 53.04 | 124,900 |
| Dec 27, 2023 | 53.62 | 54.00 | 53.05 | 53.44 | 53.13 | 106,700 |
| Dec 26, 2023 | 53.83 | 54.17 | 53.32 | 53.74 | 53.43 | 178,700 |
| Dec 22, 2023 | 53.86 | 54.16 | 53.59 | 53.68 | 53.37 | 132,300 |
| Dec 21, 2023 | 52.93 | 53.67 | 52.93 | 53.59 | 53.28 | 139,500 |
| Dec 20, 2023 | 53.43 | 54.13 | 52.43 | 52.46 | 52.16 | 257,600 |
| Dec 19, 2023 | 52.96 | 53.86 | 52.08 | 53.22 | 52.91 | 358,200 |
| Dec 18, 2023 | 53.44 | 53.50 | 52.64 | 52.79 | 52.49 | 590,100 |
| Dec 15, 2023 | 53.64 | 53.64 | 52.76 | 53.14 | 52.84 | 1,096,900 |
| Dec 14, 2023 | 53.26 | 54.48 | 53.07 | 53.47 | 53.16 | 400,600 |
| Dec 13, 2023 | 51.85 | 52.81 | 51.19 | 52.75 | 52.45 | 329,200 |
| Dec 12, 2023 | 51.97 | 52.43 | 51.42 | 51.84 | 51.54 | 217,400 |
| Dec 12, 2023 | 0.28 Dividend | |||||
| Dec 11, 2023 | 52.44 | 52.60 | 52.05 | 52.25 | 51.67 | 221,500 |
| Dec 08, 2023 | 52.30 | 52.56 | 51.25 | 52.22 | 51.64 | 395,100 |
| Dec 07, 2023 | 52.64 | 53.12 | 52.16 | 52.63 | 52.05 | 225,600 |
| Dec 06, 2023 | 52.10 | 53.59 | 51.86 | 52.92 | 52.33 | 221,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.