CSGS

Historical Stock Prices

$29.94
*  
0.15
0.5%
Get CSGS Alerts
*Delayed - data as of Mar. 27, 2015  -  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 27-MAR-2014 TO 27-MAR-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.
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
02/04/2015 25.5 27.43 25.5 27.09 1,115,388
02/03/2015 25.11 25.47 25.07 25.31 259,593
02/02/2015 24.66 25.29 24.419 24.91 145,432
01/30/2015 25.05 25.46 24.52 24.52 180,349
01/29/2015 25.12 25.39 24.77 25.27 270,565
01/28/2015 25.51 25.52 24.97 25.07 113,863
01/27/2015 25.11 25.41 25.08 25.33 109,418
01/26/2015 25.34 25.45 25.05 25.34 88,743
01/23/2015 24.72 25.44 24.72 25.32 214,678
01/22/2015 24.9 25.1 24.7 24.82 259,883
01/21/2015 25.45 25.45 24.62 24.7 219,714
01/20/2015 25.66 25.93 25.27 25.39 151,358
01/16/2015 25.1 25.454 25 25.37 290,961
01/15/2015 25.5 25.516 24.9 25.13 156,253
01/14/2015 25.18 25.5 25.1 25.32 143,871
01/13/2015 25.28 25.84 25.06 25.36 140,531
01/12/2015 24.95 25.38 24.93 25.03 260,898
01/09/2015 24.52 25.29 24.51 24.8 608,350
01/08/2015 24.51 25.07 24.4 24.53 165,835
01/07/2015 24 24.4 23.88 24.3 482,541
01/06/2015 23.94 24.09 23.72 23.87 234,755
01/05/2015 24.24 24.65 23.89 23.93 298,003
01/02/2015 25.23 25.23 24.3 24.46 155,091
12/31/2014 25.43 25.6 25.06 25.07 93,308
12/30/2014 25.39 25.6 25.24 25.36 85,558
12/29/2014 25.54 25.695 25.41 25.42 153,856
12/26/2014 25.67 25.67 25.46 25.5 81,941
12/24/2014 25.59 25.65 25.51 25.54 66,451
12/23/2014 25.47 25.71 25.31 25.59 92,647
12/22/2014 25.38 25.665 25.14 25.32 157,052
12/19/2014 25.34 25.6999 25.16 25.42 603,778
12/18/2014 25.35 25.55 24.9 25.4 153,492
12/17/2014 24.45 25.18 24.11 25.005 229,795
12/16/2014 24.45 25.09 24.15 24.45 156,624
12/15/2014 24.58 24.87 24.3 24.55 86,006
12/12/2014 24.86 25.37 24.415 24.52 157,703
12/11/2014 25.01 25.59 24.76 25.18 141,954
12/10/2014 25.31 25.53 24.9 24.94 177,752
12/09/2014 25.05 25.5 24.85 25.42 136,363
12/08/2014 25.42 25.74 25.0336 25.32 147,403
12/05/2014 25.65 25.82 25.51 25.69 94,420
12/04/2014 25.48 25.97 25.44 25.69 185,923
12/03/2014 25.42 25.71 25.28 25.55 161,198
12/02/2014 25.31 25.59 25.15 25.43 106,250
12/01/2014 25.03 25.47 25 25.28 199,075
11/28/2014 25.41 25.95 25.09 25.12 48,745
11/26/2014 25.45 25.75 25.44 25.49 109,137
11/25/2014 25.69 25.8899 25.41 25.47 101,015
11/24/2014 25.29 25.73 25.11 25.62 133,743
11/21/2014 25.57 25.75 25.11 25.25 152,086
11/20/2014 25.01 25.37 25.01 25.26 91,723
11/19/2014 25.38 27.11 25.11 25.16 131,362
11/18/2014 25.37 25.6 25.35 25.44 199,929
11/17/2014 25.6 25.8299 25.27 25.28 118,281
11/14/2014 25.83 25.9 25.57 25.65 189,248
11/13/2014 25.89 26.04 25.6 25.82 105,257
11/12/2014 25.62 25.85 25.52 25.8 118,470
11/11/2014 25.73 25.808 25.545 25.69 101,110
11/10/2014 25.6 25.9999 25.57 25.75 363,039
11/07/2014 25.67 25.67 25.37 25.58 191,269
11/06/2014 25.76 25.95 25.6 25.7 124,218
11/05/2014 24.99 26.06 24.94 25.71 230,778
11/04/2014 26.41 26.57 25.96 26.24 113,103
11/03/2014 26.46 26.75 26.442 26.55 134,499
10/31/2014 26.52 26.66 26.37 26.51 191,146
10/30/2014 26.32 26.635 25.99 26.11 190,241
10/29/2014 26.24 26.5 26.09 26.37 122,218
10/28/2014 25.46 26.18 25.46 26.12 163,585
10/27/2014 25.24 25.53 25.11 25.31 166,429
10/24/2014 25.55 25.78 25.4 25.42 103,582
10/23/2014 25.49 25.65 25.35 25.47 160,688
10/22/2014 25.74 26.226 25.28 25.33 134,247
10/21/2014 25.63 26.02 23.1647 25.75 171,364
10/20/2014 25.34 25.53 25.24 25.52 174,747
10/17/2014 26.03 26.03 25.35 25.5 269,562
10/16/2014 24.89 25.74 24.89 25.66 575,934
10/15/2014 25.46 25.74 24.88 25.22 297,413
10/14/2014 26.11 26.31 25.7 25.8 149,308
10/13/2014 25.71 26.22 25.36 25.86 107,064
10/10/2014 25.75 26.08 25.48 25.69 139,856
10/09/2014 26.41 26.5 25.85 25.9 116,304
10/08/2014 25.9 26.64 25.88 26.49 120,010
10/07/2014 26.12 26.23 25.94 26 123,487
10/06/2014 26.34 26.49 25.99 26.3 91,636
10/03/2014 26.61 26.755 26.3 26.36 89,207
10/02/2014 26.09 26.85 26.09 26.36 125,499
10/01/2014 26.3 26.56 26.12 26.44 171,784
09/30/2014 26.45 26.49 26.16 26.28 514,339
09/29/2014 26.39 26.66 26.2 26.41 120,408
09/26/2014 26.61 26.78 26.28 26.67 85,514
09/25/2014 26.76 26.76 26.46 26.6 129,957
09/24/2014 26.69 26.88 26.3838 26.76 105,113
09/23/2014 26.76 26.89 26.5 26.56 126,441
09/22/2014 26.89 26.94 26.72 26.82 135,961
09/19/2014 27.03 27.28 26.83 27 231,737
09/18/2014 26.94 27.04 26.94 26.99 68,033
09/17/2014 26.45 26.89 26.45 26.8 206,140
09/16/2014 26.28 26.76 26.19 26.52 90,993
09/15/2014 26.53 26.71 26.23 26.42 112,059
09/12/2014 27.08 27.09 26.46 26.6 102,498
09/11/2014 26.91 27.15 26.735 26.92 189,947
09/10/2014 26.72 27.17 26.53 27.1 132,806
09/09/2014 27.22 27.6 26.75 26.82 130,686
09/08/2014 27.23 27.662 27.2 27.34 123,850
09/05/2014 27.33 27.58 27.2 27.41 88,201
09/04/2014 27.38 27.98 27.38 27.5 124,457
09/03/2014 27.7 27.78 27.21 27.4 192,090
09/02/2014 27.7 27.915 27.42 27.67 92,881
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
*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?