CSG Systems International, Inc. (CSGS)
NASDAQ: CSGS · Real-Time Price · USD
77.29
-0.13 (-0.17%)
Dec 4, 2025, 12:54 PM EST - Market open
CSG Systems International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 78.00 | 78.03 | 77.41 | 77.42 | 77.42 | -0.88% | 382,319 |
| Dec 2, 2025 | 78.40 | 78.40 | 78.02 | 78.11 | 78.11 | -0.20% | 320,301 |
| Dec 1, 2025 | 78.49 | 78.55 | 78.24 | 78.27 | 78.27 | -0.63% | 360,938 |
| Nov 28, 2025 | 78.44 | 78.83 | 78.44 | 78.77 | 78.77 | 0.34% | 129,497 |
| Nov 26, 2025 | 78.44 | 78.83 | 78.28 | 78.50 | 78.50 | 0.36% | 470,762 |
| Nov 25, 2025 | 77.85 | 78.29 | 77.85 | 78.22 | 78.22 | 0.51% | 1,559,049 |
| Nov 24, 2025 | 77.90 | 77.94 | 77.72 | 77.82 | 77.82 | -0.03% | 377,384 |
| Nov 21, 2025 | 77.76 | 78.01 | 77.63 | 77.84 | 77.84 | 0.28% | 442,962 |
| Nov 20, 2025 | 78.53 | 78.53 | 77.60 | 77.62 | 77.62 | -0.59% | 439,837 |
| Nov 19, 2025 | 78.25 | 78.35 | 77.96 | 78.08 | 78.08 | -0.20% | 336,298 |
| Nov 18, 2025 | 78.23 | 78.35 | 78.16 | 78.24 | 78.24 | 0.01% | 229,064 |
| Nov 17, 2025 | 78.27 | 78.38 | 78.16 | 78.23 | 78.23 | -0.03% | 356,205 |
| Nov 14, 2025 | 78.44 | 78.44 | 78.15 | 78.25 | 78.25 | -0.31% | 338,106 |
| Nov 13, 2025 | 78.46 | 78.58 | 78.25 | 78.49 | 78.49 | - | 230,305 |
| Nov 12, 2025 | 78.40 | 78.63 | 78.34 | 78.49 | 78.49 | 0.03% | 325,565 |
| Nov 11, 2025 | 78.28 | 78.68 | 78.11 | 78.47 | 78.47 | 0.47% | 389,549 |
| Nov 10, 2025 | 78.42 | 78.88 | 78.07 | 78.10 | 78.10 | -0.26% | 1,449,276 |
| Nov 7, 2025 | 78.26 | 78.35 | 78.18 | 78.30 | 78.30 | 0.19% | 564,123 |
| Nov 6, 2025 | 78.31 | 78.52 | 78.09 | 78.15 | 78.15 | -0.19% | 628,256 |
| Nov 5, 2025 | 78.20 | 78.40 | 78.05 | 78.30 | 78.30 | 0.19% | 1,027,209 |
| Nov 4, 2025 | 78.30 | 78.80 | 78.14 | 78.15 | 78.15 | -0.20% | 842,106 |
| Nov 3, 2025 | 78.17 | 79.13 | 78.15 | 78.31 | 78.31 | 0.05% | 834,521 |
| Oct 31, 2025 | 78.26 | 78.68 | 78.12 | 78.27 | 78.27 | -0.46% | 910,352 |
| Oct 30, 2025 | 78.50 | 78.68 | 77.81 | 78.63 | 78.63 | -0.06% | 1,642,650 |
| Oct 29, 2025 | 78.82 | 79.20 | 78.28 | 78.68 | 78.68 | 14.44% | 2,692,252 |
| Oct 28, 2025 | 67.35 | 69.08 | 67.08 | 68.75 | 68.75 | 1.67% | 228,565 |
| Oct 27, 2025 | 67.50 | 67.91 | 66.92 | 67.62 | 67.62 | 0.30% | 140,660 |
| Oct 24, 2025 | 66.98 | 68.28 | 66.91 | 67.42 | 67.42 | 0.99% | 134,507 |
| Oct 23, 2025 | 66.40 | 67.08 | 65.92 | 66.76 | 66.76 | 0.42% | 115,813 |
| Oct 22, 2025 | 65.91 | 66.75 | 65.79 | 66.48 | 66.48 | 0.80% | 125,550 |
| Oct 21, 2025 | 65.80 | 66.07 | 65.36 | 65.95 | 65.95 | 0.56% | 108,589 |
| Oct 20, 2025 | 64.85 | 65.73 | 64.85 | 65.58 | 65.58 | 1.28% | 84,628 |
| Oct 17, 2025 | 64.28 | 65.05 | 63.70 | 64.75 | 64.75 | 0.79% | 157,944 |
| Oct 16, 2025 | 64.84 | 65.04 | 64.04 | 64.24 | 64.24 | -1.05% | 123,266 |
| Oct 15, 2025 | 65.21 | 66.01 | 64.18 | 64.92 | 64.92 | -0.28% | 273,907 |
| Oct 14, 2025 | 63.12 | 65.24 | 63.12 | 65.10 | 65.10 | 2.23% | 235,626 |
| Oct 13, 2025 | 63.46 | 63.81 | 62.91 | 63.68 | 63.68 | 1.10% | 239,175 |
| Oct 10, 2025 | 64.65 | 64.91 | 62.84 | 62.99 | 62.99 | -2.57% | 138,786 |
| Oct 9, 2025 | 64.70 | 65.04 | 63.90 | 64.65 | 64.65 | 0.02% | 126,313 |
| Oct 8, 2025 | 63.81 | 64.78 | 63.50 | 64.64 | 64.64 | 1.30% | 137,589 |
| Oct 7, 2025 | 63.65 | 64.56 | 63.26 | 63.81 | 63.81 | 0.03% | 174,274 |
| Oct 6, 2025 | 64.87 | 65.02 | 63.66 | 63.79 | 63.79 | -1.66% | 243,865 |
| Oct 3, 2025 | 64.40 | 65.24 | 63.97 | 64.87 | 64.87 | 0.82% | 178,853 |
| Oct 2, 2025 | 65.11 | 65.11 | 64.09 | 64.34 | 64.34 | -1.47% | 165,934 |
| Oct 1, 2025 | 63.95 | 65.45 | 63.51 | 65.30 | 65.30 | 1.43% | 225,808 |
| Sep 30, 2025 | 64.51 | 64.95 | 63.83 | 64.38 | 64.38 | -0.62% | 153,004 |
| Sep 29, 2025 | 65.34 | 65.66 | 64.58 | 64.78 | 64.78 | -0.58% | 169,370 |
| Sep 26, 2025 | 64.83 | 65.43 | 64.26 | 65.16 | 65.16 | 0.42% | 164,036 |
| Sep 25, 2025 | 65.51 | 65.80 | 64.45 | 64.89 | 64.89 | -1.07% | 133,984 |
| Sep 24, 2025 | 65.98 | 66.55 | 65.22 | 65.59 | 65.59 | -0.29% | 150,830 |