Quantcast
CSGS

CSG Systems International, Inc. Common Stock Historical Stock Prices

$41.85
*  
0.40
0.97%
Get CSGS Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading CSGS now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    CSGS After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

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.
16:00 41.54 42.06 41.53 41.85 186,110
03/15/2019 41.46 41.9 41.1 41.45 400,341
03/14/2019 41.63 41.74 41.225 41.36 87,451
03/13/2019 41.53 41.9 41.15 41.51 214,349
03/12/2019 41.79 41.97 40.3635 41.57 117,881
03/11/2019 41.17 41.96 41.17 41.86 110,768
03/08/2019 40.85 41.26 40.27 41.15 85,750
03/07/2019 41.2 41.65 40.77 41 141,000
03/06/2019 41.26 41.43 40.71 41.28 260,170
03/05/2019 41.31 41.68 41.245 41.32 78,537
03/04/2019 41.8 42.05 41.26 41.33 225,777
03/01/2019 41.74 41.9 41.43 41.82 144,033
02/28/2019 41.7 41.74 41.385 41.55 88,750
02/27/2019 41.5 41.71 41.11 41.68 83,599
02/26/2019 41.79 42.1299 41.53 41.65 189,777
02/25/2019 42.37 42.56 41.94 41.97 128,493
02/22/2019 41.55 42.43 41.45 42.37 212,961
02/21/2019 40.91 41.68 40.53 41.65 331,328
02/20/2019 41.7 41.8955 40.83 40.91 295,964
02/19/2019 41.11 41.9 41.03 41.8 241,295
02/15/2019 41.63 41.78 40.97 41.25 237,890
02/14/2019 41.41 41.78 41.12 41.45 190,740
02/13/2019 41.21 41.39 40.96 41.14 178,511
02/12/2019 41.18 41.78 41.13 41.3 168,130
02/11/2019 41.23 41.23 40.45 40.93 223,260
02/08/2019 40.54 41.73 39.09 41.25 289,360
02/07/2019 36.6 42.76 36.6 40.9 445,385
02/06/2019 36.48 36.49 35.9 36.03 145,351
02/05/2019 36.78 37.03 36.34 36.65 124,886
02/04/2019 36.41 36.94 36.04 36.76 125,058
02/01/2019 36.18 36.5 36.05 36.36 67,246
01/31/2019 35.41 36.22 35.3637 36.19 111,750
01/30/2019 35.02 35.53 34.65 35.43 101,454
01/29/2019 35.23 35.51 34.735 34.84 114,652
01/28/2019 35.82 35.82 35.15 35.23 61,308
01/25/2019 35.82 36.17 35.5 35.96 298,067
01/24/2019 34.88 35.99 34.88 35.63 127,943
01/23/2019 35 35.6 34.59 34.87 124,341
01/22/2019 35.02 35.3257 34.68 34.82 106,113
01/18/2019 35.38 35.84 35.105 35.22 122,054
01/17/2019 34.25 35.45 34.25 35.31 137,965
01/16/2019 34.01 34.825 34.01 34.43 142,313
01/15/2019 33.49 34.06 33.375 33.93 192,310
01/14/2019 33.62 33.8899 33.39 33.5 86,161
01/11/2019 33.45 34.08 33.45 33.79 124,868
01/10/2019 33.28 33.7999 31.31 33.62 103,058
01/09/2019 33.6 33.87 33.075 33.5 147,713
01/08/2019 33.04 33.62 32.775 33.59 221,160
01/07/2019 32.76 33.3 32.66 32.74 196,732
01/04/2019 31.71 33.005 31.57 32.69 169,614
01/03/2019 31.95 32.27 31.44 31.47 111,586
01/02/2019 31.32 32.25 31.32 32.04 154,492
12/31/2018 31.82 32.145 31.2817 31.77 128,093
12/28/2018 31.89 32.2 31.36 31.6 134,934
12/27/2018 31.16 31.89 30.8 31.89 122,578
12/26/2018 30.95 31.66 30.4001 31.57 96,195
12/24/2018 30.94 31.3 30.47 30.77 69,863
12/21/2018 32.09 32.88 30.86 30.95 330,193
12/20/2018 32.79 33.36 31.5101 31.96 189,545
12/19/2018 32.72 33.69 32.3309 32.86 227,340
12/18/2018 32.74 33.09 32.33 32.73 115,187
12/17/2018 33.21 33.735 32.26 32.46 192,182
*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?

Smart Portfolio