CSG Systems International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	52.53	52.88	52.04	52.85	52.85	1.48%	147,983
Jan 16, 2025	51.33	52.29	51.26	52.08	52.08	1.03%	193,959
Jan 15, 2025	51.79	52.07	50.83	51.55	51.55	0.94%	206,549
Jan 14, 2025	50.96	51.14	50.33	51.07	51.07	0.55%	140,777
Jan 13, 2025	49.59	50.80	49.49	50.79	50.79	1.97%	182,838
Jan 10, 2025	49.83	50.24	49.23	49.81	49.81	-1.37%	148,602
Jan 8, 2025	50.12	50.66	49.94	50.50	50.50	0.20%	315,536
Jan 7, 2025	51.21	51.41	50.23	50.40	50.40	-1.64%	220,778
Jan 6, 2025	51.47	51.69	51.03	51.24	51.24	-0.21%	147,404
Jan 3, 2025	50.78	51.54	50.32	51.35	51.35	1.56%	168,229
Jan 2, 2025	51.59	51.66	50.38	50.56	50.56	-1.08%	181,831
Dec 31, 2024	50.93	51.68	50.53	51.11	51.11	0.57%	191,804
Dec 30, 2024	50.79	51.24	50.33	50.82	50.82	-0.80%	125,771
Dec 27, 2024	51.55	51.97	50.83	51.23	51.23	-1.18%	140,965
Dec 26, 2024	51.55	52.07	51.27	51.84	51.84	0.33%	99,197
Dec 24, 2024	50.90	51.78	50.81	51.67	51.67	1.21%	53,365
Dec 23, 2024	51.32	51.68	50.70	51.05	51.05	-0.33%	123,334
Dec 20, 2024	51.02	52.03	51.02	51.22	51.22	-0.45%	531,985
Dec 19, 2024	51.50	51.80	51.03	51.45	51.45	1.10%	203,283
Dec 18, 2024	53.37	53.58	50.76	50.89	50.89	-5.00%	230,159
Dec 17, 2024	53.72	54.31	53.33	53.57	53.26	-0.87%	150,710
Dec 16, 2024	53.85	54.28	53.15	54.04	53.72	0.52%	157,530
Dec 13, 2024	54.40	54.84	53.43	53.76	53.45	-1.50%	181,759
Dec 12, 2024	54.25	54.86	54.15	54.58	54.26	0.11%	103,772
Dec 11, 2024	54.19	54.74	53.96	54.52	54.20	1.51%	232,880
Dec 10, 2024	53.74	54.12	52.94	53.71	53.40	0.04%	169,124
Dec 9, 2024	54.31	54.71	53.55	53.69	53.38	-1.05%	166,122
Dec 6, 2024	55.24	55.28	54.21	54.26	53.94	-1.02%	135,682
Dec 5, 2024	54.83	55.36	54.41	54.82	54.50	-0.24%	190,582
Dec 4, 2024	54.56	55.37	54.56	54.95	54.63	0.42%	276,981
Dec 3, 2024	55.52	55.68	54.47	54.72	54.40	-1.78%	230,443
Dec 2, 2024	55.00	55.85	54.25	55.71	55.38	1.64%	239,747
Nov 29, 2024	54.93	55.07	54.59	54.81	54.49	0.40%	124,019
Nov 27, 2024	55.10	55.69	54.59	54.59	54.27	-0.42%	137,748
Nov 26, 2024	55.07	55.45	54.70	54.82	54.50	-0.72%	380,267
Nov 25, 2024	55.97	56.26	55.09	55.22	54.89	-0.53%	357,300
Nov 22, 2024	55.47	56.39	55.32	55.51	55.19	0.56%	181,196
Nov 21, 2024	54.75	55.32	54.42	55.20	54.88	1.32%	153,468
Nov 20, 2024	54.18	54.51	53.64	54.48	54.16	0.48%	243,594
Nov 19, 2024	53.66	54.24	53.35	54.22	53.90	0.56%	129,747
Nov 18, 2024	54.57	54.72	53.91	53.92	53.60	-1.03%	272,584
Nov 15, 2024	54.67	54.97	53.25	54.48	54.16	-	203,990
Nov 14, 2024	55.25	55.25	54.20	54.48	54.16	-1.47%	171,841
Nov 13, 2024	56.36	56.64	55.25	55.29	54.97	-1.14%	246,414
Nov 12, 2024	56.18	56.70	55.22	55.93	55.60	-0.53%	226,188
Nov 11, 2024	55.69	56.33	55.24	56.23	55.90	1.18%	188,752
Nov 8, 2024	55.57	56.29	54.45	55.58	55.25	-0.63%	387,457
Nov 7, 2024	53.57	57.16	51.14	55.93	55.60	9.47%	621,235
Nov 6, 2024	50.50	51.45	50.01	51.09	50.79	4.44%	468,114
Nov 5, 2024	47.55	49.06	47.55	48.92	48.63	2.64%	282,998
Nov 4, 2024	46.28	48.44	46.17	47.66	47.38	2.30%	346,944
Nov 1, 2024	46.75	47.28	46.46	46.59	46.32	-0.04%	282,047
Oct 31, 2024	47.29	47.90	46.56	46.61	46.34	-1.44%	270,973
Oct 30, 2024	47.41	48.23	47.25	47.29	47.01	-0.69%	204,053
Oct 29, 2024	47.32	47.63	47.29	47.62	47.34	0.44%	173,530
Oct 28, 2024	47.56	48.22	47.40	47.41	47.13	0.55%	134,215
Oct 25, 2024	48.31	48.41	47.09	47.15	46.87	-2.02%	159,714
Oct 24, 2024	47.75	48.19	47.58	48.12	47.84	0.77%	186,126
Oct 23, 2024	47.90	48.43	47.58	47.75	47.47	-1.04%	156,443
Oct 22, 2024	47.99	48.54	47.37	48.25	47.97	0.15%	157,765
Oct 21, 2024	48.59	48.97	48.12	48.18	47.90	-1.13%	170,844
Oct 18, 2024	49.23	49.37	48.69	48.73	48.44	-0.69%	157,779
Oct 17, 2024	49.13	49.13	48.30	49.07	48.78	-0.12%	122,489
Oct 16, 2024	49.32	49.61	49.09	49.13	48.84	0.04%	102,176
Oct 15, 2024	48.41	49.35	48.41	49.11	48.82	1.09%	126,574
Oct 14, 2024	48.36	48.71	48.18	48.58	48.30	0.48%	89,316
Oct 11, 2024	47.74	48.47	47.74	48.35	48.07	1.43%	108,431
Oct 10, 2024	48.40	48.42	47.31	47.67	47.39	-2.14%	219,863
Oct 9, 2024	48.45	49.19	48.43	48.71	48.43	0.23%	248,459
Oct 8, 2024	48.20	48.62	47.72	48.60	48.32	0.93%	197,560
Oct 7, 2024	48.21	48.36	47.76	48.15	47.87	-0.23%	186,535
Oct 4, 2024	47.80	48.28	47.45	48.26	47.98	1.96%	161,923
Oct 3, 2024	47.27	47.67	46.95	47.33	47.05	-0.46%	172,850
Oct 2, 2024	48.35	48.63	47.44	47.55	47.27	-1.63%	134,342
Oct 1, 2024	48.41	48.89	47.74	48.34	48.06	-0.64%	190,638
Sep 30, 2024	48.11	48.82	47.96	48.65	48.37	1.16%	202,105
Sep 27, 2024	48.25	48.87	47.86	48.09	47.81	0.08%	181,478
Sep 26, 2024	47.15	48.21	47.15	48.05	47.77	3.07%	225,350
Sep 25, 2024	47.21	47.21	46.58	46.62	46.35	-1.25%	306,215
Sep 24, 2024	47.19	47.46	46.99	47.21	46.93	0.38%	181,674
Sep 23, 2024	47.81	47.85	46.98	47.03	46.75	-1.20%	185,116
Sep 20, 2024	48.42	48.48	47.54	47.60	47.32	-1.69%	573,664
Sep 19, 2024	48.62	48.62	47.87	48.42	48.14	1.19%	181,636
Sep 18, 2024	48.43	48.93	47.64	47.85	47.57	-0.95%	304,579
Sep 17, 2024	47.59	48.46	47.52	48.31	48.03	1.77%	295,614
Sep 16, 2024	47.23	47.70	47.16	47.47	47.19	1.15%	257,301
Sep 13, 2024	46.22	47.25	46.05	46.93	46.66	1.98%	201,750
Sep 12, 2024	45.49	46.09	45.16	46.02	45.46	1.32%	166,745
Sep 11, 2024	45.37	45.50	44.57	45.42	44.87	-0.66%	175,647
Sep 10, 2024	46.02	46.34	45.56	45.72	45.16	-0.22%	166,924
Sep 9, 2024	46.45	46.50	45.53	45.82	45.26	-1.82%	250,382
Sep 6, 2024	46.84	47.38	46.66	46.67	46.10	-0.47%	248,417
Sep 5, 2024	47.19	47.67	46.80	46.89	46.32	-0.66%	437,710
Sep 4, 2024	47.66	48.00	47.03	47.20	46.63	-1.44%	198,109
Sep 3, 2024	48.42	48.63	47.75	47.89	47.31	-1.30%	186,505
Aug 30, 2024	47.89	48.52	47.85	48.52	47.93	1.49%	217,398
Aug 29, 2024	47.95	48.19	47.65	47.81	47.23	0.42%	176,384
Aug 28, 2024	47.56	47.82	47.19	47.61	47.03	-0.17%	136,774
Aug 27, 2024	47.57	48.15	47.42	47.69	47.11	0.19%	131,560
Aug 26, 2024	47.53	48.13	47.36	47.60	47.02	0.95%	178,219