CSG Systems International, Inc. (CSGS)
NASDAQ: CSGS · Real-Time Price · USD
54.48
+0.26 (0.48%)
Nov 20, 2024, 4:00 PM EST - Market closed
CSG Systems International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 54.18 | 54.51 | 53.64 | 54.48 | 54.48 | 0.48% | 243,594 |
| Nov 19, 2024 | 53.66 | 54.24 | 53.35 | 54.22 | 54.22 | 0.56% | 129,747 |
| Nov 18, 2024 | 54.57 | 54.72 | 53.91 | 53.92 | 53.92 | -1.03% | 272,584 |
| Nov 15, 2024 | 54.67 | 54.97 | 53.25 | 54.48 | 54.48 | - | 203,990 |
| Nov 14, 2024 | 55.25 | 55.25 | 54.20 | 54.48 | 54.48 | -1.47% | 171,841 |
| Nov 13, 2024 | 56.36 | 56.64 | 55.25 | 55.29 | 55.29 | -1.14% | 246,414 |
| Nov 12, 2024 | 56.18 | 56.70 | 55.22 | 55.93 | 55.93 | -0.53% | 226,188 |
| Nov 11, 2024 | 55.69 | 56.33 | 55.24 | 56.23 | 56.23 | 1.18% | 188,752 |
| Nov 8, 2024 | 55.57 | 56.29 | 54.45 | 55.58 | 55.58 | -0.63% | 387,457 |
| Nov 7, 2024 | 53.57 | 57.16 | 51.14 | 55.93 | 55.93 | 9.47% | 621,235 |
| Nov 6, 2024 | 50.50 | 51.45 | 50.01 | 51.09 | 51.09 | 4.44% | 468,114 |
| Nov 5, 2024 | 47.55 | 49.06 | 47.55 | 48.92 | 48.92 | 2.64% | 282,998 |
| Nov 4, 2024 | 46.28 | 48.44 | 46.17 | 47.66 | 47.66 | 2.30% | 346,944 |
| Nov 1, 2024 | 46.75 | 47.28 | 46.46 | 46.59 | 46.59 | -0.04% | 282,047 |
| Oct 31, 2024 | 47.29 | 47.90 | 46.56 | 46.61 | 46.61 | -1.44% | 270,973 |
| Oct 30, 2024 | 47.41 | 48.23 | 47.25 | 47.29 | 47.29 | -0.69% | 204,053 |
| Oct 29, 2024 | 47.32 | 47.63 | 47.29 | 47.62 | 47.62 | 0.44% | 173,530 |
| Oct 28, 2024 | 47.56 | 48.22 | 47.40 | 47.41 | 47.41 | 0.55% | 134,215 |
| Oct 25, 2024 | 48.31 | 48.41 | 47.09 | 47.15 | 47.15 | -2.02% | 159,714 |
| Oct 24, 2024 | 47.75 | 48.19 | 47.58 | 48.12 | 48.12 | 0.77% | 186,126 |
| Oct 23, 2024 | 47.90 | 48.43 | 47.58 | 47.75 | 47.75 | -1.04% | 156,443 |
| Oct 22, 2024 | 47.99 | 48.54 | 47.37 | 48.25 | 48.25 | 0.15% | 157,765 |
| Oct 21, 2024 | 48.59 | 48.97 | 48.12 | 48.18 | 48.18 | -1.13% | 170,844 |
| Oct 18, 2024 | 49.23 | 49.37 | 48.69 | 48.73 | 48.73 | -0.69% | 157,779 |
| Oct 17, 2024 | 49.13 | 49.13 | 48.30 | 49.07 | 49.07 | -0.12% | 122,489 |
| Oct 16, 2024 | 49.32 | 49.61 | 49.09 | 49.13 | 49.13 | 0.04% | 102,176 |
| Oct 15, 2024 | 48.41 | 49.35 | 48.41 | 49.11 | 49.11 | 1.09% | 126,574 |
| Oct 14, 2024 | 48.36 | 48.71 | 48.18 | 48.58 | 48.58 | 0.48% | 89,316 |
| Oct 11, 2024 | 47.74 | 48.47 | 47.74 | 48.35 | 48.35 | 1.43% | 108,431 |
| Oct 10, 2024 | 48.40 | 48.42 | 47.31 | 47.67 | 47.67 | -2.14% | 219,863 |
| Oct 9, 2024 | 48.45 | 49.19 | 48.43 | 48.71 | 48.71 | 0.23% | 248,459 |
| Oct 8, 2024 | 48.20 | 48.62 | 47.72 | 48.60 | 48.60 | 0.93% | 197,560 |
| Oct 7, 2024 | 48.21 | 48.36 | 47.76 | 48.15 | 48.15 | -0.23% | 186,535 |
| Oct 4, 2024 | 47.80 | 48.28 | 47.45 | 48.26 | 48.26 | 1.96% | 161,923 |
| Oct 3, 2024 | 47.27 | 47.67 | 46.95 | 47.33 | 47.33 | -0.46% | 172,850 |
| Oct 2, 2024 | 48.35 | 48.63 | 47.44 | 47.55 | 47.55 | -1.63% | 134,342 |
| Oct 1, 2024 | 48.41 | 48.89 | 47.74 | 48.34 | 48.34 | -0.64% | 190,638 |
| Sep 30, 2024 | 48.11 | 48.82 | 47.96 | 48.65 | 48.65 | 1.16% | 202,105 |
| Sep 27, 2024 | 48.25 | 48.87 | 47.86 | 48.09 | 48.09 | 0.08% | 181,478 |
| Sep 26, 2024 | 47.15 | 48.21 | 47.15 | 48.05 | 48.05 | 3.07% | 225,350 |
| Sep 25, 2024 | 47.21 | 47.21 | 46.58 | 46.62 | 46.62 | -1.25% | 306,215 |
| Sep 24, 2024 | 47.19 | 47.46 | 46.99 | 47.21 | 47.21 | 0.38% | 181,674 |
| Sep 23, 2024 | 47.81 | 47.85 | 46.98 | 47.03 | 47.03 | -1.20% | 185,116 |
| Sep 20, 2024 | 48.42 | 48.48 | 47.54 | 47.60 | 47.60 | -1.69% | 573,664 |
| Sep 19, 2024 | 48.62 | 48.62 | 47.87 | 48.42 | 48.42 | 1.19% | 181,636 |
| Sep 18, 2024 | 48.43 | 48.93 | 47.64 | 47.85 | 47.85 | -0.95% | 304,579 |
| Sep 17, 2024 | 47.59 | 48.46 | 47.52 | 48.31 | 48.31 | 1.77% | 295,614 |
| Sep 16, 2024 | 47.23 | 47.70 | 47.16 | 47.47 | 47.47 | 1.15% | 257,301 |
| Sep 13, 2024 | 46.22 | 47.25 | 46.05 | 46.93 | 46.93 | 1.98% | 201,750 |
| Sep 12, 2024 | 45.49 | 46.09 | 45.16 | 46.02 | 45.73 | 1.32% | 166,745 |
| Sep 11, 2024 | 45.37 | 45.50 | 44.57 | 45.42 | 45.13 | -0.66% | 175,647 |
| Sep 10, 2024 | 46.02 | 46.34 | 45.56 | 45.72 | 45.43 | -0.22% | 166,924 |
| Sep 9, 2024 | 46.45 | 46.50 | 45.53 | 45.82 | 45.53 | -1.82% | 250,382 |
| Sep 6, 2024 | 46.84 | 47.38 | 46.66 | 46.67 | 46.37 | -0.47% | 248,417 |
| Sep 5, 2024 | 47.19 | 47.67 | 46.80 | 46.89 | 46.59 | -0.66% | 437,710 |
| Sep 4, 2024 | 47.66 | 48.00 | 47.03 | 47.20 | 46.90 | -1.44% | 198,109 |
| Sep 3, 2024 | 48.42 | 48.63 | 47.75 | 47.89 | 47.59 | -1.30% | 186,505 |
| Aug 30, 2024 | 47.89 | 48.52 | 47.85 | 48.52 | 48.21 | 1.49% | 217,398 |
| Aug 29, 2024 | 47.95 | 48.19 | 47.65 | 47.81 | 47.51 | 0.42% | 176,384 |
| Aug 28, 2024 | 47.56 | 47.82 | 47.19 | 47.61 | 47.31 | -0.17% | 136,774 |
| Aug 27, 2024 | 47.57 | 48.15 | 47.42 | 47.69 | 47.39 | 0.19% | 131,560 |
| Aug 26, 2024 | 47.53 | 48.13 | 47.36 | 47.60 | 47.30 | 0.95% | 178,219 |
| Aug 23, 2024 | 46.77 | 47.55 | 46.55 | 47.15 | 46.85 | 1.25% | 169,110 |
| Aug 22, 2024 | 46.35 | 47.22 | 46.33 | 46.57 | 46.27 | 0.52% | 188,079 |
| Aug 21, 2024 | 47.35 | 47.38 | 46.18 | 46.33 | 46.04 | -2.13% | 253,975 |
| Aug 20, 2024 | 47.05 | 47.40 | 46.70 | 47.34 | 47.04 | 0.32% | 130,520 |
| Aug 19, 2024 | 47.18 | 47.72 | 46.89 | 47.19 | 46.89 | 0.45% | 147,673 |
| Aug 16, 2024 | 47.24 | 47.67 | 46.77 | 46.98 | 46.68 | -0.59% | 142,921 |
| Aug 15, 2024 | 47.17 | 47.54 | 46.81 | 47.26 | 46.96 | 1.09% | 182,673 |
| Aug 14, 2024 | 46.64 | 47.05 | 46.33 | 46.75 | 46.45 | - | 152,124 |
| Aug 13, 2024 | 46.61 | 46.80 | 46.21 | 46.75 | 46.45 | 0.71% | 162,400 |
| Aug 12, 2024 | 46.90 | 47.32 | 46.32 | 46.42 | 46.13 | -0.96% | 228,266 |
| Aug 9, 2024 | 46.82 | 47.40 | 45.91 | 46.87 | 46.57 | -0.11% | 218,802 |
| Aug 8, 2024 | 47.34 | 47.81 | 43.87 | 46.92 | 46.62 | 8.94% | 467,494 |
| Aug 7, 2024 | 43.60 | 43.76 | 42.75 | 43.07 | 42.80 | -1.24% | 270,541 |
| Aug 6, 2024 | 42.88 | 44.44 | 42.47 | 43.61 | 43.33 | 1.40% | 231,662 |
| Aug 5, 2024 | 43.31 | 43.73 | 42.81 | 43.01 | 42.74 | -4.53% | 275,284 |
| Aug 2, 2024 | 44.39 | 45.37 | 44.39 | 45.05 | 44.76 | -1.21% | 182,405 |
| Aug 1, 2024 | 46.93 | 47.03 | 45.13 | 45.60 | 45.31 | -2.65% | 215,659 |
| Jul 31, 2024 | 46.86 | 47.62 | 46.23 | 46.84 | 46.54 | 0.04% | 193,323 |
| Jul 30, 2024 | 46.43 | 47.52 | 46.17 | 46.82 | 46.52 | 1.45% | 181,881 |
| Jul 29, 2024 | 46.02 | 46.39 | 45.48 | 46.15 | 45.86 | 0.44% | 151,430 |
| Jul 26, 2024 | 46.26 | 46.53 | 45.52 | 45.95 | 45.66 | 0.68% | 250,621 |
| Jul 25, 2024 | 45.06 | 46.34 | 44.78 | 45.64 | 45.35 | 1.31% | 263,561 |
| Jul 24, 2024 | 44.37 | 45.34 | 44.32 | 45.05 | 44.76 | 1.15% | 155,016 |
| Jul 23, 2024 | 43.80 | 44.90 | 43.80 | 44.54 | 44.26 | 1.04% | 290,177 |
| Jul 22, 2024 | 43.76 | 44.20 | 43.34 | 44.08 | 43.80 | 0.50% | 149,761 |
| Jul 19, 2024 | 43.74 | 44.08 | 43.39 | 43.86 | 43.58 | 0.50% | 196,309 |
| Jul 18, 2024 | 44.46 | 44.82 | 43.58 | 43.64 | 43.36 | -1.80% | 149,635 |
| Jul 17, 2024 | 43.95 | 44.82 | 43.95 | 44.44 | 44.16 | 0.63% | 241,124 |
| Jul 16, 2024 | 43.49 | 44.40 | 43.21 | 44.16 | 43.88 | 2.41% | 295,629 |
| Jul 15, 2024 | 42.46 | 43.22 | 42.46 | 43.12 | 42.85 | 2.13% | 187,137 |
| Jul 12, 2024 | 42.25 | 42.70 | 42.01 | 42.22 | 41.95 | 0.74% | 180,642 |
| Jul 11, 2024 | 40.89 | 42.03 | 40.89 | 41.91 | 41.64 | 4.31% | 256,307 |
| Jul 10, 2024 | 40.27 | 40.27 | 39.86 | 40.18 | 39.93 | 0.25% | 250,940 |
| Jul 9, 2024 | 40.39 | 40.44 | 40.00 | 40.08 | 39.83 | -1.01% | 222,470 |
| Jul 8, 2024 | 40.51 | 40.82 | 40.36 | 40.49 | 40.23 | 0.55% | 125,557 |
| Jul 5, 2024 | 40.17 | 40.59 | 39.87 | 40.27 | 40.01 | -0.07% | 111,695 |
| Jul 3, 2024 | 40.38 | 40.74 | 40.06 | 40.30 | 40.04 | -0.32% | 83,283 |
| Jul 2, 2024 | 40.52 | 40.57 | 40.17 | 40.43 | 40.17 | -0.15% | 99,264 |