CSGS

Historical Stock Prices

$27.72
*  
0.06
0.22%
Get CSGS Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading CSGS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 27.63 27.9699 27.44 27.72 67,734
08/28/2014 27.6 27.79 27.6 27.66 85,294
08/27/2014 28.2 28.25 27.6 27.63 106,446
08/26/2014 28.18 28.41 28.1 28.25 291,252
08/25/2014 28.28 28.45 28.108 28.28 60,978
08/22/2014 28.07 28.34 27.83 28.21 128,256
08/21/2014 27.61 28.29 27.6 28.19 95,244
08/20/2014 27.75 27.82 27.45 27.6 97,515
08/19/2014 27.85 28 27.454 27.94 89,269
08/18/2014 27.58 27.95 27.58 27.92 126,304
08/15/2014 27.73 27.746 27.152 27.39 274,907
08/14/2014 27.43 27.64 27.36 27.45 69,107
08/13/2014 27.6 27.64 27.365 27.44 146,132
08/12/2014 27.46 27.61 27.285 27.54 152,482
08/11/2014 27.12 27.55 27.1101 27.5 149,423
08/08/2014 27.03 27.23 26.99 27.14 116,147
08/07/2014 27.17 27.25 26.755 27.03 89,196
08/06/2014 26.77 27.23 26.62 27.1 248,048
08/05/2014 26.78 27.13 26.7 27.06 108,534
08/04/2014 27.03 27.09 26.43 27.03 201,851
08/01/2014 26.56 26.97 25.94 26.96 229,552
07/31/2014 26.27 26.48 25.52 26.04 240,579
07/30/2014 26.86 26.86 26.37 26.61 85,650
07/29/2014 26.97 27.02 26.57 26.64 77,836
07/28/2014 26.72 27 26.4 26.89 69,182
07/25/2014 26.74 26.88 26.5701 26.71 105,028
07/24/2014 27.15 27.37 26.88 26.97 97,519
07/23/2014 26.91 27.2 26.66 27.13 103,966
07/22/2014 26.88 26.98 26.45 26.92 115,069
07/21/2014 26.79 26.85 26.42 26.67 104,246
07/18/2014 26.5 26.97 26.49 26.92 114,364
07/17/2014 26.7 26.87 26.5 26.57 114,715
07/16/2014 26.97 26.97 26.74 26.78 126,463
07/15/2014 26.83 26.9575 26.67 26.87 105,216
07/14/2014 26.69 26.95 26.43 26.85 118,711
07/11/2014 26.33 26.44 26.29 26.41 71,679
07/10/2014 26.4 26.5099 26.28 26.42 150,239
07/09/2014 26.59 26.74 26.4101 26.65 147,285
07/08/2014 26.64 26.68 26.4 26.55 195,080
07/07/2014 26.83 27.03 26.6 26.73 168,204
07/03/2014 26.89 27.06 26.74 26.99 53,962
07/02/2014 26.9 27.06 26.77 26.82 103,460
07/01/2014 26.11 26.96 26.11 26.9 227,191
06/30/2014 25.65 26.13 25.52 26.11 207,902
06/27/2014 25.27 25.78 25.27 25.74 283,357
06/26/2014 25.53 25.53 25.31 25.48 147,397
06/25/2014 25.36 25.64 25.36 25.56 174,347
06/24/2014 25.47 25.97 25.33 25.47 132,968
06/23/2014 25.58 25.58 25.26 25.55 117,378
06/20/2014 25.42 25.66 25.101 25.51 202,442
06/19/2014 25.59 25.59 25.22 25.39 112,667
06/18/2014 25.33 25.55 25.24 25.53 68,507
06/17/2014 25.45 25.9 25.27 25.33 167,317
06/16/2014 25.5 25.64 25.21 25.52 55,446
06/13/2014 25.84 25.91 25.5 25.56 81,399
06/12/2014 25.86 25.97 25.51 25.7 154,047
06/11/2014 25.81 26.09 25.8 25.95 84,841
06/10/2014 25.98 26.4 25.6825 26.06 104,486
06/09/2014 25.81 26.28 25.81 26.13 86,821
06/06/2014 26.02 26.33 25.93 26.12 174,162
06/05/2014 25.63 26 25.57 25.91 263,454
06/04/2014 25.45 25.67 25.39 25.62 76,156
06/03/2014 25.62 25.65 25.34 25.54 134,817
06/02/2014 26.26 26.38 25.66 25.68 116,376
05/30/2014 26.3 26.44 26.05 26.27 127,834
05/29/2014 26.38 26.49 26.25 26.33 76,309
05/28/2014 26.4 26.42 26.21 26.35 193,944
05/27/2014 26.06 26.46 26.06 26.39 93,911
05/23/2014 25.45 25.86 25.29 25.82 94,114
05/22/2014 25.23 25.54 25.16 25.4 69,054
05/21/2014 25.03 25.45 25 25.21 128,324
05/20/2014 25.3 25.33 24.74 24.93 234,612
05/19/2014 25.11 25.47 25.11 25.355 205,632
05/16/2014 25.01 25.25 24.79 25.235 142,188
05/15/2014 25.25 25.44 24.9 25 227,431
05/14/2014 25.96 26.17 25.19 25.42 165,867
05/13/2014 26.84 26.84 25.96 25.99 233,329
05/12/2014 26.39 26.95 26.34 26.83 228,703
05/09/2014 26.5 27.75 25.75 26.21 446,570
05/08/2014 25.69 26.14 25.58 25.99 597,963
05/07/2014 27.17 27.4 25.32 25.87 496,032
05/06/2014 26.94 27.2 26.928 27 199,617
05/05/2014 26.9 27.09 26.6 26.94 196,345
05/02/2014 26.1 27.07 26.09 26.98 218,067
05/01/2014 26.23 26.23 25.62 26.07 321,534
04/30/2014 25.66 26.44 25.5 26.36 274,257
04/29/2014 26.19 26.29 25.69 25.74 297,619
04/28/2014 26.23 26.46 25.87 25.99 238,213
04/25/2014 26.43 26.48 25.995 26.06 189,587
04/24/2014 26.99 27 26.5 26.57 139,317
04/23/2014 27.1 27.11 26.8 26.91 127,811
04/22/2014 27.12 27.18 26.85 27.15 286,336
04/21/2014 26.89 27.07 26.64 27.035 221,198
04/17/2014 26.65 27.09 26.35 26.95 132,588
04/16/2014 26.3 26.73 26.131 26.67 105,216
04/15/2014 25.82 26.26 25.522 26.15 171,354
04/14/2014 26.02 26.13 25.43 25.74 135,079
04/11/2014 26.65 26.7825 25.71 25.74 209,751
04/10/2014 27.01 27.39 26.83 26.89 298,854
04/09/2014 26.57 27.1 26.51 27.06 198,105
04/08/2014 25.69 26.63 25.69 26.455 266,182
04/07/2014 25.56 25.96 25.21 25.67 209,549
04/04/2014 26.34 26.49 25.59 25.65 169,024
04/03/2014 26.63 26.68 25.98 26.15 189,308
04/02/2014 26.35 26.83 26.2 26.57 254,050
04/01/2014 26.11 26.45 25.96 26.3 249,077
03/31/2014 25.94 26.16 25.766 26.04 261,245
03/28/2014 26.01 26.25 25.66 25.69 89,869
03/27/2014 25.83 26.12 25.59 26.01 256,560
03/26/2014 26.68 26.68 25.81 25.81 119,583
03/25/2014 26.71 26.83 26.15 26.43 256,938
03/24/2014 27.42 27.85 26.485 26.61 205,349
03/21/2014 27.13 27.77 26.94 27.3 224,564
03/20/2014 26.96 27.1975 26.78 26.95 86,809
03/19/2014 27.65 27.6599 26.4 26.96 302,910
03/18/2014 27.17 27.81 27.02 27.72 158,724
03/17/2014 27.08 27.385 26.905 27.11 174,444
03/14/2014 27.19 27.57 26.96 26.99 192,401
03/13/2014 27.95 27.97 27.26 27.28 133,013
03/12/2014 27.9 27.98 27.46 27.92 72,039
03/11/2014 28.5 28.72 27.97 28.01 224,169
03/10/2014 28.16 28.5999 28.16 28.48 350,503
03/07/2014 28.4 28.41 28.065 28.38 112,337
03/06/2014 28.32 28.42 28.14 28.23 98,733
03/05/2014 28.18 28.395 27.8 28.22 159,064
03/04/2014 27.83 28.63 27.63 28.24 360,979
03/03/2014 27.64 27.925 27.29 27.56 138,945
02/28/2014 27.57 28.34 27.35 28 286,156
02/27/2014 27.32 27.99 27.276 27.72 205,360
02/26/2014 27.21 27.79 27.08 27.52 192,890
02/25/2014 27.35 27.53 27.22 27.33 156,630
02/24/2014 26.58 27.38 26.42 27.31 125,085
02/21/2014 26.82 26.82 26.51 26.62 154,645
02/20/2014 26.61 26.96 26.59 26.73 99,099
02/19/2014 26.92 27.24 26.575 26.6 125,422
02/18/2014 26.91 27.09 26.67 27.05 365,948
02/14/2014 26.82 27.02 26.425 26.84 209,504
02/13/2014 26.38 27.1 26.34 26.85 183,873
02/12/2014 26.86 26.9899 26.48 26.56 236,760
02/11/2014 26.5 26.98 26.32 26.78 113,385
02/10/2014 26.82 26.986 26.45 26.56 222,672
02/07/2014 27.14 27.98 26.76 26.88 185,412
02/06/2014 26.91 27.31 26.65 27.03 400,696
02/05/2014 27.41 27.6 26.06 26.92 768,747
02/04/2014 28.91 30 27.4484 28.86 231,714
02/03/2014 29.98 30.11 28.22 28.82 293,051
01/31/2014 29.86 30.15 29.73 29.96 208,747
01/30/2014 30.4 30.55 30.09 30.34 156,987
01/29/2014 29.94 30.43 29.76 30.15 167,480
01/28/2014 30.16 30.48 30.02 30.1 178,110
01/27/2014 30.62 31.02 30.05 30.05 169,090
01/24/2014 31.56 31.9 30.355 30.62 489,636
01/23/2014 31.85 32.032 31.5 31.76 449,675
01/22/2014 31.57 32.11 31.57 32 382,442
01/21/2014 31.36 31.55 31.26 31.46 173,012
01/17/2014 30.87 31.28 30.8 31.07 344,319
01/16/2014 30.57 31.13 30.55 30.96 588,060
01/15/2014 29.68 30.6 29.68 30.56 273,796
01/14/2014 29.42 29.89 29.21 29.64 190,294
01/13/2014 29.83 30.04 29.33 29.42 185,913
01/10/2014 29.39 30 29.25 29.93 150,846
01/09/2014 29.15 29.47 28.9 29.3 167,063
01/08/2014 28.91 29.5 28.705 29.03 423,560
01/07/2014 28.73 29.11 28.695 28.99 269,693
01/06/2014 29.23 29.29 28.5 28.55 128,297
01/03/2014 29.2 29.47 29.02 29.18 73,729
01/02/2014 29.23 29.55 29.01 29.18 74,731
12/31/2013 29.46 29.81 29.28 29.4 95,824
12/30/2013 29.57 29.8 29.36 29.43 128,564
12/27/2013 29.67 29.68 29.39 29.61 133,575
12/26/2013 29.6 29.78 29.37 29.55 179,521
12/24/2013 29.5 29.71 29.5 29.59 56,653
12/23/2013 29.32 29.59 29.07 29.5 104,874
12/20/2013 29.15 29.51 29 29.3 427,698
12/19/2013 29.42 29.72 29.11 29.19 104,641
12/18/2013 28.77 29.53 28.77 29.46 155,660
12/17/2013 29.12 29.43 28.75 28.76 168,346
12/16/2013 28.89 29.26 28.686 29.17 183,477
12/13/2013 28.82 28.91 28.46 28.68 100,486
12/12/2013 28.96 29.129 28.73 28.81 116,175
12/11/2013 29.08 29.26 28.89 28.94 168,502
12/10/2013 29.04 29.39 28.93 29 340,589
12/09/2013 29.04 29.05 28.63 29.01 140,231
12/06/2013 28.76 29.11 28.7 28.97 134,320
12/05/2013 28.83 28.83 28.33 28.57 139,744
12/04/2013 28.67 29.12 28.31 28.83 95,261
12/03/2013 28.72 28.96 28.44 28.69 320,958
12/02/2013 28.85 29.07 28.53 28.74 148,585
11/29/2013 28.77 29.04 28.628 28.87 41,888
11/27/2013 28.72 29 28.502 28.66 125,411
11/26/2013 28.58 28.77 28.42 28.63 352,886
11/25/2013 28.47 28.72 28.41 28.49 56,388
11/22/2013 28.21 28.78 28.1 28.47 93,148
11/21/2013 28.15 28.4 28.03 28.11 137,571
11/20/2013 28.31 28.45 27.9 27.95 86,663
11/19/2013 28.64 29.01 28.09 28.12 104,448
11/18/2013 28.36 28.9 28.34 28.76 220,217
11/15/2013 28.04 28.328 27.9 28.32 138,505
11/14/2013 28 28.24 27.85 28.08 81,327
11/13/2013 27.67 28 27.57 28 112,722
11/12/2013 27.44 27.84 27.29 27.745 142,582
11/11/2013 27.75 27.76 27.37 27.61 91,407
11/08/2013 26.89 27.88 26.75 27.88 233,268
11/07/2013 27.39 27.58 26.801 26.88 168,558
11/06/2013 27.6 27.6 27.24 27.36 142,962
11/05/2013 27.55 27.786 27.33 27.36 144,914
11/04/2013 28 28 27.46 27.79 196,279
11/01/2013 27.81 27.94 27.42 27.91 274,596
10/31/2013 27.65 27.86 27.44 27.86 204,641
10/30/2013 27.65 27.925 26.5 27.59 194,375
10/29/2013 26.85 27.22 26.76 27.145 158,720
10/28/2013 27.44 27.63 26.51 26.79 359,012
10/25/2013 27.71 27.88 27.05 27.42 322,491
10/24/2013 27.52 27.689 27.24 27.595 292,662
10/23/2013 27.02 27.51 27.02 27.4 253,590
10/22/2013 26.91 27.24 26.8 27.19 89,874
10/21/2013 26.64 26.9791 26.64 26.75 78,088
10/18/2013 26.41 26.69 26.265 26.54 143,610
10/17/2013 25.93 26.23 25.93 26.2 201,492
10/16/2013 25.75 26.02 25.66 26.01 134,010
10/15/2013 25.4 25.61 25.304 25.51 261,809
10/14/2013 25.15 25.45 25.05 25.4 157,786
10/11/2013 24.43 25.22 24.2 25.21 123,681
10/10/2013 24.27 24.57 23.92 24.56 63,361
10/09/2013 24.25 24.3 23.8 23.92 118,267
10/08/2013 24.43 24.62 24.15 24.15 104,507
10/07/2013 24.51 24.62 24.33 24.36 100,113
10/04/2013 24.3 24.7 24.3 24.65 72,947
10/03/2013 24.82 24.82 23.812 24.36 141,166
10/02/2013 25.15 25.215 24.75 24.8 132,297
10/01/2013 25.12 25.31 24.94 25.27 136,392
09/30/2013 24.75 25.05 24.71 25.05 215,140
09/27/2013 24.87 25.11 24.84 24.92 109,071
09/26/2013 25.14 25.14 24.85 25.05 116,880
09/25/2013 24.86 25.26 24.715 25.03 117,138
09/24/2013 24.58 24.9 24.35 24.76 181,634
09/23/2013 24.36 24.7 24.14 24.48 91,146
09/20/2013 24.29 24.77 24.25 24.37 276,180
09/19/2013 24.26 24.32 24.09 24.21 138,700
09/18/2013 24.16 24.47 24.076 24.17 169,683
09/17/2013 23.97 24.21 23.84 24.14 135,799
09/16/2013 24.03 24.172 23.84 23.98 130,599
09/13/2013 23.88 24.05 23.61 23.8 55,177
09/12/2013 24.12 24.19 23.71 23.77 120,061
09/11/2013 24.16 24.16 23.92 24.1 118,133
09/10/2013 24.05 24.09 23.75 24.06 168,544
09/09/2013 23.84 24.02 23.37 24.01 83,200
09/06/2013 23.75 23.7899 23.015 23.7 132,096
09/05/2013 23.98 24.04 23.54 23.76 279,887
09/04/2013 23.64 23.93 23.39 23.92 384,803
09/03/2013 23.9 24.25 23.39 23.65 163,059
08/30/2013 24.16 24.33 23.45 23.54 86,925
08/29/2013 23.89 24.4 23.89 24.22 81,497
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?