Yahoo

Mail

Singapore markets open in 6 hours 29 minutes

Straits Times Index
3,296.89
+4.20(+0.13%)
S&P 500
5,060.45
+42.06(+0.84%)
Dow
38,195.29
+292.00(+0.77%)
Nasdaq
15,823.06
+217.57(+1.39%)
Bitcoin USD
59,102.70
+1,135.71(+1.96%)
CMC Crypto 200
1,277.37
+6.63(+0.52%)

CSG Systems International, Inc. (CSGS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

42.42

-3.40

(-7.43%)

As of 02:31PM EDT. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	44.59	45.00	42.40	42.42	42.42	624,950
01 May 2024	47.36	47.56	45.78	45.82	45.82	360,200
30 Apr 2024	48.14	48.23	47.16	47.24	47.24	255,500
29 Apr 2024	47.84	48.60	47.62	48.34	48.34	280,800
26 Apr 2024	48.20	48.58	47.98	48.06	48.06	132,900
25 Apr 2024	49.39	49.39	48.05	48.19	48.19	225,300
24 Apr 2024	49.25	49.95	49.02	49.83	49.83	178,200
23 Apr 2024	49.08	50.26	48.77	49.55	49.55	216,400
22 Apr 2024	48.93	49.40	48.23	49.23	49.23	217,500
19 Apr 2024	48.23	48.99	48.15	48.90	48.90	187,700
18 Apr 2024	48.10	48.78	47.97	48.40	48.40	181,400
17 Apr 2024	48.14	48.36	47.65	48.00	48.00	176,700
16 Apr 2024	47.11	47.83	46.68	47.77	47.77	215,400
15 Apr 2024	48.12	48.16	47.22	47.54	47.54	191,700
12 Apr 2024	48.20	48.62	48.04	48.17	48.17	119,400
11 Apr 2024	48.73	49.32	48.35	48.47	48.47	120,100
10 Apr 2024	48.99	49.31	48.28	48.64	48.64	166,100
09 Apr 2024	49.40	50.18	49.40	50.00	50.00	138,000
08 Apr 2024	48.72	49.52	48.72	49.42	49.42	117,300
05 Apr 2024	49.12	49.39	48.66	48.67	48.67	128,700
04 Apr 2024	49.91	50.65	49.30	49.33	49.33	223,600
03 Apr 2024	50.07	50.34	49.22	49.36	49.36	222,500
02 Apr 2024	50.76	50.83	49.98	50.34	50.34	303,200
01 Apr 2024	51.65	52.16	50.96	51.15	51.15	147,700
28 Mar 2024	50.69	51.83	50.26	51.54	51.54	311,500
27 Mar 2024	51.21	51.38	50.19	50.48	50.48	300,400
26 Mar 2024	51.01	51.13	50.26	50.30	50.30	155,400
25 Mar 2024	50.97	51.37	50.43	50.73	50.73	124,000
22 Mar 2024	51.73	51.73	50.69	50.76	50.76	134,000
21 Mar 2024	51.54	52.07	51.26	51.39	51.39	297,600
20 Mar 2024	50.78	51.77	49.89	51.53	51.53	286,800
19 Mar 2024	50.75	51.35	50.30	51.05	51.05	296,500
18 Mar 2024	50.89	51.57	50.62	50.77	50.77	473,500
15 Mar 2024	50.70	50.99	50.22	50.94	50.94	777,200
14 Mar 2024	51.74	52.32	50.63	50.91	50.91	244,000
14 Mar 2024	0.3 Dividend
13 Mar 2024	53.12	53.52	51.98	52.27	51.97	197,500
12 Mar 2024	53.69	53.81	53.04	53.25	52.94	232,200
11 Mar 2024	52.97	53.97	52.82	53.96	53.65	210,800
08 Mar 2024	53.72	53.94	53.00	53.08	52.78	156,100
07 Mar 2024	53.41	54.05	53.16	53.27	52.96	162,800
06 Mar 2024	53.40	54.46	53.04	53.26	52.95	189,800
05 Mar 2024	53.74	54.04	53.05	53.33	53.02	189,000
04 Mar 2024	54.31	54.54	53.37	53.99	53.68	269,100
01 Mar 2024	54.55	54.96	54.09	54.52	54.21	227,600
29 Feb 2024	55.31	55.40	54.26	54.56	54.25	215,100
28 Feb 2024	54.61	55.64	54.34	54.57	54.26	360,400
27 Feb 2024	53.85	55.04	53.64	54.79	54.48	347,900
26 Feb 2024	53.59	54.32	53.10	53.31	53.00	157,900
23 Feb 2024	52.35	54.21	52.35	53.93	53.62	216,200
22 Feb 2024	52.79	53.31	52.23	52.36	52.06	225,100
21 Feb 2024	52.16	53.11	51.86	53.06	52.76	177,700
20 Feb 2024	52.47	52.74	51.95	52.08	51.78	171,700
16 Feb 2024	53.49	53.59	52.93	53.09	52.79	167,500
15 Feb 2024	53.29	53.96	52.85	53.63	53.32	282,000
14 Feb 2024	53.07	53.97	52.05	52.92	52.62	236,500
13 Feb 2024	53.14	53.91	52.13	52.50	52.20	345,300
12 Feb 2024	53.99	55.47	53.99	54.69	54.38	324,300
09 Feb 2024	53.34	53.73	51.99	53.70	53.39	428,700
08 Feb 2024	49.17	53.36	48.00	53.34	53.03	1,014,400
07 Feb 2024	46.26	46.54	45.27	46.36	46.09	514,600
06 Feb 2024	46.30	46.74	46.01	46.43	46.16	450,100
05 Feb 2024	47.53	47.90	46.28	46.33	46.06	501,600
02 Feb 2024	50.04	50.10	48.00	48.06	47.78	478,100
01 Feb 2024	50.29	50.81	49.93	50.74	50.45	399,100
31 Jan 2024	52.19	52.19	50.18	50.31	50.02	437,800
30 Jan 2024	52.22	53.10	51.35	52.18	51.88	259,900
29 Jan 2024	51.80	52.44	51.53	52.41	52.11	633,800
26 Jan 2024	52.63	52.65	51.87	51.87	51.57	285,500
25 Jan 2024	52.86	52.86	52.01	52.20	51.90	204,700
24 Jan 2024	52.83	53.30	52.08	52.27	51.97	293,600
23 Jan 2024	53.41	53.62	52.30	52.45	52.15	329,000
22 Jan 2024	52.31	53.85	52.31	52.86	52.56	257,600
19 Jan 2024	52.50	53.09	51.81	52.08	51.78	391,400
18 Jan 2024	51.54	52.16	51.38	52.13	51.83	173,000
17 Jan 2024	51.30	51.66	50.79	51.59	51.29	202,400
16 Jan 2024	52.33	52.33	51.04	51.63	51.33	426,300
12 Jan 2024	51.91	52.57	51.68	52.54	52.24	469,700
11 Jan 2024	50.46	51.38	50.14	51.35	51.06	244,800
10 Jan 2024	50.55	51.12	50.31	50.70	50.41	242,300
09 Jan 2024	50.55	51.32	50.34	50.75	50.46	227,300
08 Jan 2024	50.64	51.39	50.05	51.16	50.87	348,700
05 Jan 2024	51.65	52.04	50.81	50.88	50.59	270,900
04 Jan 2024	52.21	52.46	51.66	51.96	51.66	333,800
03 Jan 2024	52.87	52.97	52.02	52.04	51.74	221,600
02 Jan 2024	52.74	53.56	52.71	53.12	52.82	224,400
29 Dec 2023	53.44	55.39	52.68	53.21	52.90	156,100
28 Dec 2023	53.23	54.03	53.22	53.35	53.04	124,900
27 Dec 2023	53.62	54.00	53.05	53.44	53.13	106,700
26 Dec 2023	53.83	54.17	53.32	53.74	53.43	178,700
22 Dec 2023	53.86	54.16	53.59	53.68	53.37	132,300
21 Dec 2023	52.93	53.67	52.93	53.59	53.28	139,500
20 Dec 2023	53.43	54.13	52.43	52.46	52.16	257,600
19 Dec 2023	52.96	53.86	52.08	53.22	52.91	358,200
18 Dec 2023	53.44	53.50	52.64	52.79	52.49	590,100
15 Dec 2023	53.64	53.64	52.76	53.14	52.84	1,096,900
14 Dec 2023	53.26	54.48	53.07	53.47	53.16	400,600
13 Dec 2023	51.85	52.81	51.19	52.75	52.45	329,200
12 Dec 2023	51.97	52.43	51.42	51.84	51.54	217,400
12 Dec 2023	0.28 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,296.89+4.20(+0.13%)

S&P 5005,060.45+42.06(+0.84%)

Dow38,195.29+292.00(+0.77%)

Nasdaq15,823.06+217.57(+1.39%)

Bitcoin USD59,102.70+1,135.71(+1.96%)

CMC Crypto 2001,277.37+6.63(+0.52%)

CSG Systems International, Inc. (CSGS)

Straits Times Index
3,296.89
+4.20(+0.13%)

S&P 500
5,060.45
+42.06(+0.84%)

Dow
38,195.29
+292.00(+0.77%)

Nasdaq
15,823.06
+217.57(+1.39%)

Bitcoin USD
59,102.70
+1,135.71(+1.96%)

CMC Crypto 200
1,277.37
+6.63(+0.52%)