CSGS

CSG Systems International, Inc. Historical Stock Prices

$29.7492
*  
0.6492
2.23%
Get CSGS Alerts
*Delayed - data as of May 6, 2015 15:07 ET  -  Find a broker to begin trading CSGS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CSGS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:07  29.25  30.03  28.98  29.7492 236,719
05/05/2015 29.11 29.64 28.69 29.1 888,540
05/04/2015 29.19 29.75 28.89 28.99 170,846
05/01/2015 29.16 29.4 28.95 29.3 99,588
04/30/2015 29.78 30.08 29 29.12 172,696
04/29/2015 30.11 30.28 29.78 29.93 135,924
04/28/2015 29.61 30.31 29.55 30.16 106,157
04/27/2015 29.83 30.24 29.58 29.64 120,500
04/24/2015 29.91 29.94 29.6 29.82 80,171
04/23/2015 29.95 29.95 29.55 29.87 131,158
04/22/2015 30.11 30.3 29.77 29.98 90,108
04/21/2015 30.25 30.38 30.08 30.13 48,521
04/20/2015 30.09 30.49 29.98 30.14 84,604
04/17/2015 30.12 30.17 29.65 29.98 114,449
04/16/2015 30.62 30.655 30.32 30.36 85,735
04/15/2015 30.95 30.95 30.52 30.63 114,651
04/14/2015 30.75 30.89 30.45 30.85 108,602
04/13/2015 30.65 30.88 30.58 30.72 103,889
04/10/2015 30.56 30.83 30.37 30.63 150,064
04/09/2015 30.6 30.82 30.23 30.35 249,345
04/08/2015 30.59 30.82 29.2103 30.57 123,125
04/07/2015 30.7 30.99 30.52 30.53 112,148
04/06/2015 30.55 30.91 30.55 30.66 158,502
04/02/2015 30.65 31 30.52 30.66 201,710
04/01/2015 30.4 30.62 30.25 30.59 114,486
03/31/2015 30.17 30.74 29.99 30.39 661,235
03/30/2015 30.11 30.6 30.026 30.19 126,934
03/27/2015 29.85 30.1199 29.77 29.94 381,091
03/26/2015 29.83 30.07 29.431 29.79 121,655
03/25/2015 30.28 30.63 29.7 29.79 215,954
03/24/2015 30.32 30.6 30.27 30.29 124,028
03/23/2015 30.27 30.6 30.15 30.28 154,765
03/20/2015 30.3 30.34 30.02 30.21 326,576
03/19/2015 29.48 30.01 29.34 30 179,660
03/18/2015 29.43 29.9 29.27 29.67 84,497
03/17/2015 29.46 29.72 29.33 29.47 112,459
03/16/2015 29.33 29.79 29.33 29.54 133,492
03/13/2015 29.71 29.77 29.01 29.28 168,955
03/12/2015 29.39 29.75 29.17 29.63 286,281
03/11/2015 29.28 29.498 28.96 29.18 428,944
03/10/2015 29.49 29.792 29.2 29.36 183,046
03/09/2015 29.97 30.19 29.51 29.81 310,373
03/06/2015 30.07 30.31 29.44 30.18 331,099
03/05/2015 30.25 30.25 29.86 30.1 257,937
03/04/2015 29.71 30.31 29.56 30.16 376,231
03/03/2015 29.8 29.95 29.39 29.65 542,613
03/02/2015 29.77 30.12 29.63 29.97 294,055
02/27/2015 30.29 30.42 29.88 29.91 236,857
02/26/2015 30.19 30.68 30.15 30.58 192,252
02/25/2015 30.55 30.8 30.26 30.4 134,590
02/24/2015 30.37 30.9462 30.37 30.6 120,463
02/23/2015 30.45 30.85 30.34 30.54 193,694
02/20/2015 30.02 30.42 29.85 30.41 205,826
02/19/2015 30 30.2 29.84 30.12 214,201
02/18/2015 29.9 30.2 29.61 29.95 250,658
02/17/2015 30.49 30.49 29.74 30.02 271,185
02/13/2015 30.49 30.8 30.33 30.35 275,299
02/12/2015 30.12 30.59 30.12 30.38 159,744
02/11/2015 29.74 30.23 29.68 29.99 280,672
02/10/2015 29.84 29.87 29.29 29.76 1,776,989
02/09/2015 29.38 29.88 29.28 29.7 320,742
02/06/2015 28.92 29.77 28.84 29.51 475,699
02/05/2015 27.71 29.1699 27.18 28.99 793,123
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?