CSG Systems International, Inc. (CSGS)
NASDAQ: CSGS · Real-Time Price · USD
59.53
-1.32 (-2.17%)
Mar 28, 2025, 4:00 PM EDT - Market closed
CSG Systems International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 61.06 | 61.06 | 59.32 | 59.53 | 59.53 | -2.17% | 228,374 |
| Mar 27, 2025 | 61.67 | 62.00 | 60.60 | 60.85 | 60.85 | -1.31% | 192,213 |
| Mar 26, 2025 | 60.75 | 61.83 | 60.75 | 61.66 | 61.66 | 1.51% | 233,698 |
| Mar 25, 2025 | 61.26 | 61.49 | 60.44 | 60.74 | 60.74 | -0.65% | 360,869 |
| Mar 24, 2025 | 60.51 | 61.22 | 60.27 | 61.14 | 61.14 | 2.22% | 298,778 |
| Mar 21, 2025 | 60.06 | 60.36 | 59.59 | 59.81 | 59.81 | -0.80% | 1,156,023 |
| Mar 20, 2025 | 59.80 | 60.55 | 59.48 | 60.29 | 60.29 | 0.22% | 188,864 |
| Mar 19, 2025 | 60.66 | 60.95 | 59.53 | 60.16 | 60.16 | -1.07% | 227,685 |
| Mar 18, 2025 | 60.61 | 61.55 | 60.33 | 60.81 | 60.49 | -0.56% | 227,025 |
| Mar 17, 2025 | 61.00 | 62.34 | 59.04 | 61.15 | 60.83 | 0.79% | 321,803 |
| Mar 14, 2025 | 59.90 | 60.67 | 59.51 | 60.67 | 60.35 | 1.98% | 359,064 |
| Mar 13, 2025 | 60.71 | 60.87 | 58.96 | 59.49 | 59.18 | -2.14% | 223,701 |
| Mar 12, 2025 | 60.89 | 61.35 | 60.33 | 60.79 | 60.47 | 0.15% | 568,275 |
| Mar 11, 2025 | 61.96 | 62.64 | 60.62 | 60.70 | 60.38 | -2.16% | 321,869 |
| Mar 10, 2025 | 63.45 | 64.23 | 61.88 | 62.04 | 61.71 | -3.23% | 277,974 |
| Mar 7, 2025 | 62.89 | 64.69 | 62.55 | 64.11 | 63.77 | 1.70% | 373,516 |
| Mar 6, 2025 | 63.56 | 64.38 | 62.93 | 63.04 | 62.71 | -1.59% | 166,095 |
| Mar 5, 2025 | 64.14 | 64.99 | 63.76 | 64.06 | 63.72 | 0.20% | 144,959 |
| Mar 4, 2025 | 63.71 | 65.33 | 63.11 | 63.93 | 63.59 | -0.61% | 272,563 |
| Mar 3, 2025 | 64.17 | 65.64 | 63.82 | 64.32 | 63.98 | 0.03% | 428,600 |
| Feb 28, 2025 | 64.10 | 64.42 | 63.63 | 64.30 | 63.96 | 0.25% | 274,401 |
| Feb 27, 2025 | 65.59 | 66.06 | 63.67 | 64.14 | 63.80 | -2.15% | 372,827 |
| Feb 26, 2025 | 66.58 | 67.37 | 65.41 | 65.55 | 65.20 | -1.77% | 533,403 |
| Feb 25, 2025 | 66.06 | 67.60 | 65.36 | 66.73 | 66.38 | 0.89% | 450,833 |
| Feb 24, 2025 | 64.31 | 66.25 | 64.14 | 66.14 | 65.79 | 3.33% | 417,018 |
| Feb 21, 2025 | 64.81 | 64.96 | 63.61 | 64.01 | 63.67 | -0.44% | 330,542 |
| Feb 20, 2025 | 63.48 | 64.34 | 63.06 | 64.29 | 63.95 | 0.77% | 242,793 |
| Feb 19, 2025 | 63.15 | 64.30 | 63.15 | 63.80 | 63.46 | 0.74% | 259,616 |
| Feb 18, 2025 | 64.15 | 64.28 | 62.99 | 63.33 | 63.00 | -1.28% | 221,722 |
| Feb 14, 2025 | 63.86 | 64.22 | 63.31 | 64.15 | 63.81 | 0.90% | 482,963 |
| Feb 13, 2025 | 62.81 | 63.98 | 61.87 | 63.58 | 63.24 | 2.02% | 281,343 |
| Feb 12, 2025 | 62.50 | 63.36 | 62.15 | 62.32 | 61.99 | -1.24% | 247,239 |
| Feb 11, 2025 | 63.41 | 63.79 | 62.45 | 63.10 | 62.77 | -0.61% | 294,510 |
| Feb 10, 2025 | 64.39 | 64.83 | 63.29 | 63.49 | 63.15 | -1.40% | 356,875 |
| Feb 7, 2025 | 64.99 | 65.40 | 64.09 | 64.39 | 64.05 | -1.03% | 365,843 |
| Feb 6, 2025 | 63.45 | 65.53 | 62.74 | 65.06 | 64.72 | 5.51% | 743,134 |
| Feb 5, 2025 | 60.26 | 62.38 | 59.67 | 61.66 | 61.33 | 2.80% | 317,638 |
| Feb 4, 2025 | 58.76 | 60.14 | 58.76 | 59.98 | 59.66 | 1.64% | 216,667 |
| Feb 3, 2025 | 58.09 | 59.16 | 57.55 | 59.01 | 58.70 | 0.37% | 299,550 |
| Jan 31, 2025 | 57.68 | 59.07 | 57.68 | 58.79 | 58.48 | 1.29% | 349,815 |
| Jan 30, 2025 | 58.72 | 59.53 | 57.84 | 58.04 | 57.73 | -0.43% | 383,786 |
| Jan 29, 2025 | 56.24 | 64.48 | 56.24 | 58.29 | 57.98 | 3.28% | 1,039,265 |
| Jan 28, 2025 | 55.76 | 56.60 | 55.62 | 56.44 | 56.14 | 1.35% | 166,469 |
| Jan 27, 2025 | 54.47 | 55.80 | 53.69 | 55.69 | 55.40 | 2.05% | 207,430 |
| Jan 24, 2025 | 54.76 | 55.03 | 54.09 | 54.57 | 54.28 | -0.75% | 106,977 |
| Jan 23, 2025 | 53.81 | 55.12 | 53.68 | 54.98 | 54.69 | 1.70% | 220,928 |
| Jan 22, 2025 | 53.75 | 54.63 | 52.94 | 54.06 | 53.77 | 0.04% | 453,195 |
| Jan 21, 2025 | 53.30 | 54.53 | 53.03 | 54.04 | 53.75 | 2.25% | 320,916 |
| Jan 17, 2025 | 52.53 | 52.88 | 52.04 | 52.85 | 52.57 | 1.48% | 147,983 |
| Jan 16, 2025 | 51.33 | 52.29 | 51.26 | 52.08 | 51.80 | 1.03% | 193,959 |