CSGS

Historical Stock Prices

$44.38
*  
0.64
1.42%
Get CSGS Alerts
*Delayed - data as of Apr. 29, 2016  -  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

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

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 44.93 44.93 43.4 44.38 217,861
04/28/2016 45.34 45.69 44.94 45.02 222,329
04/27/2016 45.3 45.7689 44.88 45.28 299,859
04/26/2016 45.39 45.87 44.94 45.2 253,304
04/25/2016 45.15 45.5 45.02 45.21 148,161
04/22/2016 44.96 45.45 44.35 45.34 316,285
04/21/2016 45.61 45.74 45.06 45.14 172,074
04/20/2016 45.87 46.17 45.45 45.45 163,419
04/19/2016 45.73 46.08 45.47 45.82 199,711
04/18/2016 45.17 45.64 45.17 45.63 213,268
04/15/2016 45.56 45.72 45.24 45.3 183,192
04/14/2016 45.8 45.85 45.35 45.56 81,244
04/13/2016 45.21 45.84 44.92 45.83 308,547
04/12/2016 45.385 45.4186 44.45 44.76 309,945
04/11/2016 45.83 45.83 44.85 44.92 539,147
04/08/2016 45.95 46.17 44.9 45.39 276,913
04/07/2016 45.38 46.54 45.38 45.64 560,992
04/06/2016 45.24 45.71 45.0901 45.7 493,914
04/05/2016 45.24 45.78 44.88 45.17 389,613
04/04/2016 45.75 45.99 44.89 45.33 524,981
04/01/2016 45.16 45.93 44.97 45.84 437,627
03/31/2016 44.78 45.96 44.78 45.16 480,583
03/30/2016 44.41 45.09 44.38 44.97 455,255
03/29/2016 43.43 44.53 42.23 44.31 562,804
03/28/2016 42.21 43.58 42.13 43.4 372,577
03/24/2016 41.91 42.3216 41.91 42.24 513,292
03/23/2016 42.44 42.53 42.07 42.24 468,880
03/22/2016 42.18 42.4 42.01 42.31 421,276
03/21/2016 42.52 42.6 42.12 42.21 394,831
03/18/2016 42.55 42.59 42.23 42.39 498,612
03/17/2016 40.86 42.54 40.86 42.29 487,651
03/16/2016 39.55 40.5 39.32 40.42 387,442
03/15/2016 39 39.76 39 39.44 569,012
03/14/2016 37.61 39.35 37.435 39.29 641,513
03/11/2016 36.74 39.12 36.74 37.59 1,553,635
03/10/2016 41 41.05 35.51 36.5 3,148,514
03/09/2016 38.39 41.13 37.585 40.9 1,360,425
03/08/2016 38.34 38.6 38.19 38.4 175,634
03/07/2016 38.28 38.5063 38.01 38.34 126,804
03/04/2016 38.34 38.71 38.09 38.47 167,652
03/03/2016 38.51 38.59 38.14 38.25 208,203
03/02/2016 38.44 38.5 37.3 38.4 529,127
03/01/2016 38.1 38.55 38.09 38.5 232,244
02/29/2016 38.26 38.77 36.69 37.96 252,388
02/26/2016 39.35 39.43 38.54 38.58 138,775
02/25/2016 38.25 39.2 37.96 39.2 268,914
02/24/2016 37.41 38.3 37.25 38.13 306,505
02/23/2016 38.07 38.315 37.71 37.9 187,431
02/22/2016 37.61 38.27 37.61 38.02 314,591
02/19/2016 37.81 38.06 36.56 37.6 261,938
02/18/2016 38.2 38.2 37.835 37.89 283,030
02/17/2016 37.79 38.2 37.79 37.98 309,727
02/16/2016 37.84 38.31 37.34 37.63 478,555
02/12/2016 37.63 37.95 37.19 37.44 342,579
02/11/2016 36.77 37.52 36.1701 37.29 202,497
02/10/2016 37.48 38.16 37.26 37.27 742,675
02/09/2016 37.64 38.63 37.28 37.46 269,587
02/08/2016 37.12 38.35 36.28 38.16 418,298
02/05/2016 37.48 38 36.91 37.59 424,805
02/04/2016 35.22 38.07 34.145 37.88 863,129
02/03/2016 34.66 35.4 34.31 35.27 764,951
02/02/2016 34.85 35.16 34.24 34.29 618,892
02/01/2016 34.82 35.38 34.74 35.05 464,681
01/29/2016 34.94 35.36 33.84 34.94 567,292
01/28/2016 34.56 35.11 34.31 34.84 164,923
01/27/2016 35.17 35.57 34.25 34.26 239,845
01/26/2016 35.46 36.83 34.325 35.25 317,820
01/25/2016 35.43 36.11 32.53 35.4 434,457
01/22/2016 34.6 35.67 34.54 35.66 419,431
01/21/2016 34.15 34.5 33.9 34.33 472,742
01/20/2016 32.56 34.42 32.45 34.22 351,413
01/19/2016 33.1 33.15 32.6001 32.87 515,593
01/15/2016 32.99 33.55 32.76 33.02 334,849
01/14/2016 33.69 34.315 33.49 33.78 215,024
01/13/2016 33.99 34.41 33.24 33.53 269,353
01/12/2016 33.93 33.985 33.36 33.92 323,668
01/11/2016 34.44 34.52 33.54 33.6 259,124
01/08/2016 35.01 35.28 33.88 34.21 343,551
01/07/2016 34.93 35.57 34.71 35.02 294,421
01/06/2016 34.42 35.63 34.42 35.55 265,072
01/05/2016 35.03 35.13 34.13 34.91 221,956
01/04/2016 35.38 35.38 34.87 34.93 193,604
12/31/2015 35.98 36.57 35.87 35.98 198,858
12/30/2015 36.3 36.54 35.99 36.03 189,737
12/29/2015 35.96 36.475 35.96 36.38 156,069
12/28/2015 35.83 36.31 35.61 35.82 181,032
12/24/2015 35.73 36.48 34.616 35.93 131,035
12/23/2015 35.09 35.72 34.89 35.71 234,367
12/22/2015 34.76 35.01 34.34 34.85 142,610
12/21/2015 34.12 34.64 33.91 34.64 146,307
12/18/2015 34.11 34.45 33.75 33.87 888,914
12/17/2015 35.39 35.41 34.34 34.4 202,813
12/16/2015 35.75 35.83 34.4797 35.39 187,771
12/15/2015 34.77 35.5 34.6 35.46 266,690
12/14/2015 34.28 34.74 34.09 34.72 327,876
12/11/2015 33.94 34.61 33.7 34.17 239,740
12/10/2015 34.52 34.9 34.35 34.47 344,881
12/09/2015 34.48 34.88 34.3 34.42 190,027
12/08/2015 34.81 34.9 34.07 34.51 200,087
12/07/2015 35.51 35.57 34.92 35.16 201,693
12/04/2015 35.2 35.66 35.18 35.51 321,508
12/03/2015 35.76 36.05 35.11 35.21 161,185
12/02/2015 35.66 35.8399 35.51 35.61 304,486
12/01/2015 35.88 36.0094 34.76 35.75 276,266
11/30/2015 35.95 36.4 35.5048 35.73 319,618
11/27/2015 35.74 36.12 35.71 35.99 60,382
11/25/2015 35.8 35.95 35.56 35.78 142,066
11/24/2015 35.46 35.93 35.4378 35.85 112,413
11/23/2015 35.62 35.83 35.1 35.74 298,257
11/20/2015 35.39 35.82 35.3 35.53 143,075
11/19/2015 35.47 35.8 35.11 35.29 160,671
11/18/2015 35.7 35.77 35.28 35.56 163,868
11/17/2015 34.98 35.88 34.6112 35.62 133,326
11/16/2015 35.32 35.66 35.2 35.62 129,695
11/13/2015 34.97 35.83 34.68 35.42 214,175
11/12/2015 35.32 35.9 35.12 35.19 178,816
11/11/2015 37.15 37.16 35.76 35.78 385,444
11/10/2015 36.91 37.26 36.52 37.11 151,413
11/09/2015 36.94 37.31 36.59 37.21 164,125
11/06/2015 37.56 37.775 36.48 37.05 317,159
11/05/2015 33.83 38.8499 33.53 37.93 944,261
11/04/2015 34.01 34.15 33.54 33.67 210,589
11/03/2015 33.77 34.16 33.61 34.06 182,518
11/02/2015 33.49 33.91 33.27 33.77 251,393
10/30/2015 33.55 33.63 31.874 33.52 229,317
10/29/2015 33.42 33.84 33.4 33.57 122,750
10/28/2015 32.51 33.55 32.355 33.55 359,094
10/27/2015 32.52 32.91 32.33 32.43 139,090
10/26/2015 32.87 32.96 32.45 32.7 155,603
10/23/2015 32.89 32.96 32.25 32.88 136,907
10/22/2015 32.01 32.74 32 32.67 371,717
10/21/2015 32.27 32.44 31.9 31.91 108,494
10/20/2015 32.48 32.7 32.11 32.21 87,510
10/19/2015 31.88 32.59 31.81 32.55 148,732
10/16/2015 32 32.02 31.87 32 106,539
10/15/2015 31.76 32.07 31.6 32.01 155,631
10/14/2015 31.88 32.08 31.53 31.63 404,663
10/13/2015 32.49 32.62 31.9 31.92 133,282
10/12/2015 32.24 32.74 31.96 32.58 71,651
10/09/2015 32.03 32.28 32.03 32.25 88,244
10/08/2015 31.75 32.1 31.62 31.95 136,303
10/07/2015 31.83 32.27 31.74 31.79 157,373
10/06/2015 31.57 31.92 31.48 31.78 110,172
10/05/2015 31.4 31.58 31.03 31.57 187,346
10/02/2015 30.82 31.22 30.54 31.21 147,966
10/01/2015 30.75 31.16 30.62 31.1 190,302
09/30/2015 30.47 30.87 30.2 30.8 253,897
09/29/2015 30.45 30.58 30.06 30.25 195,834
09/28/2015 30.53 30.7399 30.17 30.4 189,714
09/25/2015 30.56 30.83 30.24 30.63 167,502
09/24/2015 30.23 30.45 30.11 30.31 142,416
09/23/2015 30.48 30.53 30.29 30.41 105,602
09/22/2015 30.55 30.73 30.19 30.4 111,141
09/21/2015 30.66 31 30.46 30.83 107,810
09/18/2015 30.56 30.915 30.33 30.42 215,651
09/17/2015 30.56 31.3 30.55 30.87 587,449
09/16/2015 30.3 30.7 30.295 30.61 127,386
09/15/2015 29.95 30.37 29.91 30.32 141,743
09/14/2015 30.06 30.25 29.85 29.89 108,942
09/11/2015 29.65 30 29.35 29.98 142,665
09/10/2015 29.71 29.95 29.66 29.82 149,677
09/09/2015 30.12 30.18 29.68 29.74 207,123
09/08/2015 29.92 30.2894 29.77 30.04 165,354
09/04/2015 30.14 30.16 29.48 29.64 145,562
09/03/2015 30.52 31.01 30.5 30.59 228,067
09/02/2015 30.49 30.51 29.965 30.47 234,724
09/01/2015 30.46 30.74 30.07 30.18 276,996
08/31/2015 31.04 31.17 30.57 30.91 235,109
08/28/2015 30.31 31.205 30.25 31.14 303,379
08/27/2015 30.16 30.67 29.43 30.46 215,455
08/26/2015 30.49 30.55 29.57 30.03 197,977
08/25/2015 31.15 31.15 29.805 29.99 221,019
08/24/2015 29.81 31.23 29.1801 30.4 296,977
08/21/2015 30.97 31.57 30.895 31.06 229,534
08/20/2015 31.7 31.84 31.44 31.44 131,859
08/19/2015 31.9 32.04 31.61 31.84 88,458
08/18/2015 32.2 32.3499 32 32.06 76,314
08/17/2015 31.76 32.36 31.63 32.28 134,976
08/14/2015 31.44 31.96 31.372 31.91 90,172
08/13/2015 31.68 31.92 31.44 31.55 68,395
08/12/2015 31.57 31.82 31.31 31.71 84,997
08/11/2015 31.83 31.969 31.43 31.7 106,591
08/10/2015 31.97 32.39 31.81 31.99 151,051
08/07/2015 29.69 32.45 29.4 31.85 319,217
08/06/2015 30.99 33.2 30.41 32.67 779,035
08/05/2015 30.68 30.79 30.34 30.69 659,850
08/04/2015 30.72 30.975 30.5 30.58 95,852
08/03/2015 31.01 31.01 30.29 30.72 116,976
07/31/2015 30.94 31.1 30.76 31.1 122,799
07/30/2015 30.6 31.23 30.47 30.91 154,748
07/29/2015 30.37 30.9 30.24 30.74 80,012
07/28/2015 30.52 30.61 30.08 30.47 100,881
07/27/2015 30.39 30.59 30.28 30.45 112,200
07/24/2015 30.86 31.04 30.41 30.52 109,532
07/23/2015 31.48 31.51 30.88 30.92 82,741
07/22/2015 31.15 31.66 31.15 31.51 85,243
07/21/2015 31.42 31.65 31.11 31.19 89,189
07/20/2015 31.55 31.59 31.2 31.42 109,253
07/17/2015 31.98 32.05 31.24 31.6 130,961
07/16/2015 31.71 32.16 31.67 31.94 78,934
07/15/2015 31.82 31.86 31.52 31.55 69,211
07/14/2015 31.65 32.03 31.6 31.87 75,936
07/13/2015 31.78 31.81 31.52 31.64 115,744
07/10/2015 31.77 32.09 31.26 31.66 162,410
07/09/2015 31.06 31.51 30.64 31.5 187,659
07/08/2015 31.27 31.3 30.61 30.71 165,600
07/07/2015 31.61 31.71 31.05 31.3 110,996
07/06/2015 31.52 31.98 31.245 31.62 106,129
07/02/2015 32.12 32.16 31.51 31.79 132,256
07/01/2015 31.88 32.43 31.73 32.14 234,137
06/30/2015 31.7 31.85 31.55 31.66 157,651
06/29/2015 32.11 32.37 31.5 31.58 142,536
06/26/2015 32.06 32.31 31.92 32.18 881,683
06/25/2015 31.87 32.25 31.69 32.06 263,858
06/24/2015 31.92 32.1 31.78 31.81 108,292
06/23/2015 31.62 32.09 31.48 31.95 137,700
06/22/2015 31.66 31.79 31.54 31.58 197,787
06/19/2015 31.59 31.75 31.38 31.62 441,973
06/18/2015 31.41 31.62 31.28 31.58 192,148
06/17/2015 31.89 31.89 31.37 31.38 129,431
06/16/2015 31.5 32.14 31.49 31.77 184,011
06/15/2015 31.94 31.94 31.08 31.59 221,267
06/12/2015 31.99 32.15 31.92 31.99 86,598
06/11/2015 32.16 32.37 32.07 32.16 111,774
06/10/2015 31.75 32.35 31.6431 32.15 429,971
06/09/2015 31.6 31.8 31.45 31.58 153,479
06/08/2015 32.45 32.64 31.58 31.66 161,639
06/05/2015 32.08 32.6 31.94 32.57 150,192
06/04/2015 32.49 32.51 32.04 32.25 165,309
06/03/2015 32 32.8 31.95 32.54 404,296
06/02/2015 32.01 32.115 31.78 31.92 581,296
06/01/2015 31.34 32.1 31.16 32.08 291,767
05/29/2015 31 31.38 30.85 31.19 315,564
05/28/2015 30.5 31.2 30.5 31.12 256,241
05/27/2015 29.84 30.5 29.65 30.48 326,258
05/26/2015 30.05 30.21 29.45 29.75 526,889
05/22/2015 30.82 30.845 30.01 30.03 133,834
05/21/2015 30.95 31.08 30.8 30.81 124,334
05/20/2015 30.92 31.04 30.56 30.93 154,227
05/19/2015 30.44 30.9 30.42 30.88 162,135
05/18/2015 30.18 30.54 30.13 30.51 124,007
05/15/2015 30.48 30.58 29.87 30.14 163,957
05/14/2015 30.24 30.53 29.98 30.5 193,116
05/13/2015 30.39 30.43 29.87 30.12 132,740
05/12/2015 30.23 30.6 30.06 30.35 260,580
05/11/2015 30.5 30.76 30.46 30.5 126,971
05/08/2015 30.74 30.8 30.41 30.57 178,645
05/07/2015 29.89 30.91 29.77 30.39 330,551
05/06/2015 29.25 30.03 28.98 29.95 364,501
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
*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?