NasdaqGS - Delayed Quote USD

CSG Systems International, Inc. (CSGS)

48.90 +0.50 (+1.03%)
At close: April 19 at 4:00 PM EDT
48.90 0.00 (0.00%)
After hours: April 19 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 48.23 48.99 48.15 48.90 48.90 187,700
Apr 18, 2024 48.10 48.78 47.97 48.40 48.40 181,400
Apr 17, 2024 48.14 48.36 47.65 48.00 48.00 176,700
Apr 16, 2024 47.11 47.83 46.68 47.77 47.77 215,400
Apr 15, 2024 48.12 48.16 47.22 47.54 47.54 191,700
Apr 12, 2024 48.20 48.62 48.04 48.17 48.17 119,400
Apr 11, 2024 48.73 49.32 48.35 48.47 48.47 120,100
Apr 10, 2024 48.99 49.31 48.28 48.64 48.64 166,100
Apr 9, 2024 49.40 50.18 49.40 50.00 50.00 138,000
Apr 8, 2024 48.72 49.52 48.72 49.42 49.42 117,300
Apr 5, 2024 49.12 49.39 48.66 48.67 48.67 128,700
Apr 4, 2024 49.91 50.65 49.30 49.33 49.33 223,600
Apr 3, 2024 50.07 50.34 49.22 49.36 49.36 222,500
Apr 2, 2024 50.76 50.83 49.98 50.34 50.34 303,200
Apr 1, 2024 51.65 52.16 50.96 51.15 51.15 147,700
Mar 28, 2024 50.69 51.83 50.26 51.54 51.54 311,500
Mar 27, 2024 51.21 51.38 50.19 50.48 50.48 300,400
Mar 26, 2024 51.01 51.13 50.26 50.30 50.30 155,400
Mar 25, 2024 50.97 51.37 50.43 50.73 50.73 124,000
Mar 22, 2024 51.73 51.73 50.69 50.76 50.76 134,000
Mar 21, 2024 51.54 52.07 51.26 51.39 51.39 297,600
Mar 20, 2024 50.78 51.77 49.89 51.53 51.53 286,800
Mar 19, 2024 50.75 51.35 50.30 51.05 51.05 296,500
Mar 18, 2024 50.89 51.57 50.62 50.77 50.77 473,500
Mar 15, 2024 50.70 50.99 50.22 50.94 50.94 777,200
Mar 14, 2024 0.30 Dividend
Mar 14, 2024 51.74 52.32 50.63 50.91 50.91 244,000
Mar 13, 2024 53.12 53.52 51.98 52.27 51.97 197,500
Mar 12, 2024 53.69 53.81 53.04 53.25 52.94 232,200
Mar 11, 2024 52.97 53.97 52.82 53.96 53.65 210,800
Mar 8, 2024 53.72 53.94 53.00 53.08 52.78 156,100
Mar 7, 2024 53.41 54.05 53.16 53.27 52.96 162,800
Mar 6, 2024 53.40 54.46 53.04 53.26 52.95 189,800
Mar 5, 2024 53.74 54.04 53.05 53.33 53.02 189,000
Mar 4, 2024 54.31 54.54 53.37 53.99 53.68 269,100
Mar 1, 2024 54.55 54.96 54.09 54.52 54.21 227,600
Feb 29, 2024 55.31 55.40 54.26 54.56 54.25 215,100
Feb 28, 2024 54.61 55.64 54.34 54.57 54.26 360,400
Feb 27, 2024 53.85 55.04 53.64 54.79 54.48 347,900
Feb 26, 2024 53.59 54.32 53.10 53.31 53.00 157,900
Feb 23, 2024 52.35 54.21 52.35 53.93 53.62 216,200
Feb 22, 2024 52.79 53.31 52.23 52.36 52.06 225,100
Feb 21, 2024 52.16 53.11 51.86 53.06 52.76 177,700
Feb 20, 2024 52.47 52.74 51.95 52.08 51.78 171,700
Feb 16, 2024 53.49 53.59 52.93 53.09 52.79 167,500
Feb 15, 2024 53.29 53.96 52.85 53.63 53.32 282,000
Feb 14, 2024 53.07 53.97 52.05 52.92 52.62 236,500
Feb 13, 2024 53.14 53.91 52.13 52.50 52.20 345,300
Feb 12, 2024 53.99 55.47 53.99 54.69 54.38 324,300
Feb 9, 2024 53.34 53.73 51.99 53.70 53.39 428,700
Feb 8, 2024 49.17 53.36 48.00 53.34 53.03 1,014,400
Feb 7, 2024 46.26 46.54 45.27 46.36 46.09 514,600
Feb 6, 2024 46.30 46.74 46.01 46.43 46.16 450,100
Feb 5, 2024 47.53 47.90 46.28 46.33 46.06 501,600
Feb 2, 2024 50.04 50.10 48.00 48.06 47.78 478,100
Feb 1, 2024 50.29 50.81 49.93 50.74 50.45 399,100
Jan 31, 2024 52.19 52.19 50.18 50.31 50.02 437,800
Jan 30, 2024 52.22 53.10 51.35 52.18 51.88 259,900
Jan 29, 2024 51.80 52.44 51.53 52.41 52.11 633,800
Jan 26, 2024 52.63 52.65 51.87 51.87 51.57 285,500
Jan 25, 2024 52.86 52.86 52.01 52.20 51.90 204,700
Jan 24, 2024 52.83 53.30 52.08 52.27 51.97 293,600
Jan 23, 2024 53.41 53.62 52.30 52.45 52.15 329,000
Jan 22, 2024 52.31 53.85 52.31 52.86 52.56 257,600
Jan 19, 2024 52.50 53.09 51.81 52.08 51.78 391,400
Jan 18, 2024 51.54 52.16 51.38 52.13 51.83 173,000
Jan 17, 2024 51.30 51.66 50.79 51.59 51.29 202,400
Jan 16, 2024 52.33 52.33 51.04 51.63 51.33 426,300
Jan 12, 2024 51.91 52.57 51.68 52.54 52.24 469,700
Jan 11, 2024 50.46 51.38 50.14 51.35 51.06 244,800
Jan 10, 2024 50.55 51.12 50.31 50.70 50.41 242,300
Jan 9, 2024 50.55 51.32 50.34 50.75 50.46 227,300
Jan 8, 2024 50.64 51.39 50.05 51.16 50.87 348,700
Jan 5, 2024 51.65 52.04 50.81 50.88 50.59 270,900
Jan 4, 2024 52.21 52.46 51.66 51.96 51.66 333,800
Jan 3, 2024 52.87 52.97 52.02 52.04 51.74 221,600
Jan 2, 2024 52.74 53.56 52.71 53.12 52.82 224,400
Dec 29, 2023 53.44 55.39 52.68 53.21 52.90 156,100
Dec 28, 2023 53.23 54.03 53.22 53.35 53.04 124,900
Dec 27, 2023 53.62 54.00 53.05 53.44 53.13 106,700
Dec 26, 2023 53.83 54.17 53.32 53.74 53.43 178,700
Dec 22, 2023 53.86 54.16 53.59 53.68 53.37 132,300
Dec 21, 2023 52.93 53.67 52.93 53.59 53.28 139,500
Dec 20, 2023 53.43 54.13 52.43 52.46 52.16 257,600
Dec 19, 2023 52.96 53.86 52.08 53.22 52.91 358,200
Dec 18, 2023 53.44 53.50 52.64 52.79 52.49 590,100
Dec 15, 2023 53.64 53.64 52.76 53.14 52.84 1,096,900
Dec 14, 2023 53.26 54.48 53.07 53.47 53.16 400,600
Dec 13, 2023 51.85 52.81 51.19 52.75 52.45 329,200
Dec 12, 2023 0.28 Dividend
Dec 12, 2023 51.97 52.43 51.42 51.84 51.54 217,400
Dec 11, 2023 52.44 52.60 52.05 52.25 51.67 221,500
Dec 8, 2023 52.30 52.56 51.25 52.22 51.64 395,100
Dec 7, 2023 52.64 53.12 52.16 52.63 52.05 225,600
Dec 6, 2023 52.10 53.59 51.86 52.92 52.33 221,900
Dec 5, 2023 52.70 52.86 51.17 51.68 51.11 462,700
Dec 4, 2023 52.79 53.13 51.57 52.63 52.05 462,800
Dec 1, 2023 49.85 52.87 49.39 52.76 52.18 348,500
Nov 30, 2023 49.76 49.79 48.80 49.19 48.65 294,700
Nov 29, 2023 51.32 52.04 49.80 49.89 49.34 483,200
Nov 28, 2023 51.04 51.33 50.80 50.92 50.36 312,700
Nov 27, 2023 50.96 51.56 50.84 51.21 50.64 211,500
Nov 24, 2023 51.31 51.45 51.11 51.17 50.60 87,300
Nov 22, 2023 51.51 52.00 51.07 51.36 50.79 136,500
Nov 21, 2023 51.60 51.78 51.14 51.27 50.70 118,600
Nov 20, 2023 50.99 51.70 50.86 51.65 51.08 119,400
Nov 17, 2023 51.21 51.70 50.55 50.86 50.30 301,200
Nov 16, 2023 51.03 51.15 50.49 51.04 50.48 226,700
Nov 15, 2023 51.03 51.90 50.46 51.34 50.77 217,800
Nov 14, 2023 51.16 51.27 50.46 51.14 50.57 338,900
Nov 13, 2023 49.58 50.30 49.04 50.00 49.45 236,900
Nov 10, 2023 49.60 50.15 49.08 49.86 49.31 196,300
Nov 9, 2023 49.98 50.16 49.15 49.61 49.06 240,500
Nov 8, 2023 50.94 50.94 49.93 50.35 49.79 172,200
Nov 7, 2023 50.07 50.88 49.91 50.76 50.20 247,900
Nov 6, 2023 49.54 50.40 49.33 50.34 49.78 234,800
Nov 3, 2023 49.06 50.33 48.39 49.61 49.06 365,300
Nov 2, 2023 49.53 50.13 47.36 48.44 47.90 566,300
Nov 1, 2023 46.69 47.92 46.23 46.60 46.08 215,400
Oct 31, 2023 46.99 47.56 46.65 46.86 46.34 171,000
Oct 30, 2023 47.09 47.09 46.19 46.85 46.33 278,000
Oct 27, 2023 48.20 48.20 46.56 46.63 46.11 223,000
Oct 26, 2023 49.04 49.33 48.15 48.36 47.82 218,600
Oct 25, 2023 49.46 50.10 48.60 48.80 48.26 304,700
Oct 24, 2023 49.82 50.46 48.96 49.78 49.23 470,600
Oct 23, 2023 50.83 50.90 49.53 49.53 48.98 192,900
Oct 20, 2023 51.37 51.55 51.07 51.12 50.55 259,900
Oct 19, 2023 52.05 52.30 50.48 51.26 50.69 271,500
Oct 18, 2023 52.06 52.49 51.79 52.11 51.53 214,600
Oct 17, 2023 51.50 52.69 51.36 52.16 51.58 214,300
Oct 16, 2023 51.42 52.68 51.05 51.59 51.02 183,600
Oct 13, 2023 51.34 51.78 50.01 50.98 50.42 674,800
Oct 12, 2023 52.70 52.85 50.87 51.38 50.81 722,000
Oct 11, 2023 52.99 53.27 51.57 52.77 52.19 629,400
Oct 10, 2023 52.60 53.32 52.21 52.79 52.21 779,300
Oct 9, 2023 51.10 52.56 50.67 52.37 51.79 626,300
Oct 6, 2023 50.53 51.83 50.45 51.45 50.88 204,600
Oct 5, 2023 51.56 52.81 50.66 50.70 50.14 237,100
Oct 4, 2023 51.36 52.54 50.83 51.38 50.81 149,200
Oct 3, 2023 52.11 52.30 50.98 51.25 50.68 189,400
Oct 2, 2023 50.83 52.55 50.68 52.25 51.67 382,000
Sep 29, 2023 51.59 51.95 51.01 51.12 50.55 278,100
Sep 28, 2023 51.54 53.48 51.05 51.42 50.85 354,600
Sep 27, 2023 51.00 52.52 50.92 51.34 50.77 296,600
Sep 26, 2023 51.14 51.26 50.01 50.96 50.40 277,600
Sep 25, 2023 51.23 51.60 50.99 51.26 50.69 171,900
Sep 22, 2023 51.70 52.05 51.53 51.53 50.96 354,100
Sep 21, 2023 52.14 52.44 51.77 51.80 51.23 455,900
Sep 20, 2023 52.94 53.51 52.32 52.44 51.86 363,600
Sep 19, 2023 52.50 53.10 52.49 52.68 52.10 241,000
Sep 18, 2023 52.88 53.03 52.41 52.42 51.84 217,200
Sep 15, 2023 53.20 53.64 52.29 52.70 52.12 849,800
Sep 14, 2023 53.16 53.88 52.85 53.20 52.61 184,500
Sep 13, 2023 0.28 Dividend
Sep 13, 2023 52.88 53.80 52.24 52.67 52.09 227,000
Sep 12, 2023 53.59 54.58 53.55 53.76 52.89 184,400
Sep 11, 2023 53.60 54.18 53.12 53.87 53.00 291,000
Sep 8, 2023 53.86 55.25 52.71 53.22 52.36 502,300
Sep 7, 2023 53.82 54.29 52.72 53.86 52.99 5,395,200
Sep 6, 2023 51.06 53.78 50.92 53.62 52.75 718,400
Sep 5, 2023 54.38 54.38 52.42 52.47 51.62 199,400
Sep 1, 2023 54.63 55.27 54.63 54.74 53.85 99,300
Aug 31, 2023 55.23 55.74 54.18 54.31 53.43 204,900
Aug 30, 2023 54.48 55.47 54.21 55.46 54.56 136,300
Aug 29, 2023 54.75 55.06 54.35 54.44 53.56 135,900
Aug 28, 2023 54.54 55.27 54.54 54.83 53.94 90,000
Aug 25, 2023 54.65 54.93 54.06 54.55 53.67 95,600
Aug 24, 2023 53.77 54.50 53.77 54.40 53.52 122,700
Aug 23, 2023 54.09 54.13 53.54 54.04 53.16 165,500
Aug 22, 2023 53.40 54.10 53.40 53.92 53.05 83,100
Aug 21, 2023 53.32 54.10 53.22 53.46 52.59 154,400
Aug 18, 2023 53.64 54.21 53.42 53.46 52.59 116,400
Aug 17, 2023 54.17 54.84 53.69 53.82 52.95 110,900
Aug 16, 2023 54.22 55.11 54.22 54.33 53.45 94,000
Aug 15, 2023 54.71 55.39 54.34 54.34 53.46 140,200
Aug 14, 2023 55.78 56.15 54.52 55.07 54.18 191,300
Aug 11, 2023 54.70 56.01 54.70 55.98 55.07 163,600
Aug 10, 2023 54.82 55.72 54.82 55.04 54.15 115,200
Aug 9, 2023 54.28 55.37 53.95 54.90 54.01 203,800
Aug 8, 2023 54.20 54.75 53.85 54.55 53.67 112,200
Aug 7, 2023 54.56 55.72 54.24 54.58 53.69 206,900
Aug 4, 2023 59.48 59.55 54.48 54.56 53.68 559,200
Aug 3, 2023 68.49 69.35 58.42 59.57 58.60 585,900
Aug 2, 2023 51.46 52.68 50.82 52.59 51.74 262,100
Aug 1, 2023 51.51 51.95 51.26 51.55 50.71 81,700
Jul 31, 2023 51.33 51.81 51.30 51.59 50.75 160,700
Jul 28, 2023 51.91 52.15 51.27 51.36 50.53 86,500
Jul 27, 2023 53.00 53.34 51.58 51.68 50.84 95,500
Jul 26, 2023 53.13 53.48 52.79 53.05 52.19 78,000
Jul 25, 2023 52.94 53.30 52.59 53.27 52.41 117,000
Jul 24, 2023 52.70 53.30 52.58 53.12 52.26 86,200
Jul 21, 2023 52.77 52.93 51.93 52.84 51.98 126,500
Jul 20, 2023 52.71 52.71 52.08 52.48 51.63 76,500
Jul 19, 2023 51.94 52.56 51.81 52.55 51.70 113,600
Jul 18, 2023 51.81 52.58 51.59 52.02 51.18 69,800
Jul 17, 2023 52.21 52.60 51.78 51.93 51.09 88,800
Jul 14, 2023 52.13 52.69 51.54 52.39 51.54 133,500
Jul 13, 2023 51.77 52.50 51.77 52.20 51.35 136,100
Jul 12, 2023 52.53 52.53 51.74 51.81 50.97 143,800
Jul 11, 2023 51.92 52.16 51.61 51.85 51.01 87,200
Jul 10, 2023 51.61 52.64 51.61 51.92 51.08 91,700
Jul 7, 2023 51.56 51.91 51.41 51.67 50.83 93,600
Jul 6, 2023 51.83 52.18 51.38 51.68 50.84 108,500
Jul 5, 2023 52.36 52.36 51.48 52.14 51.29 331,300
Jul 3, 2023 52.52 52.96 52.09 52.61 51.76 86,200
Jun 30, 2023 52.87 53.12 52.52 52.74 51.88 158,000
Jun 29, 2023 51.44 52.67 51.13 52.58 51.73 112,100
Jun 28, 2023 51.94 52.00 50.97 51.40 50.57 229,300
Jun 27, 2023 51.49 52.19 51.01 51.90 51.06 123,000
Jun 26, 2023 51.08 51.59 50.56 51.38 50.55 194,600
Jun 23, 2023 51.20 52.28 51.20 51.23 50.40 475,100
Jun 22, 2023 52.35 52.49 51.20 51.54 50.70 147,500
Jun 21, 2023 50.98 52.51 50.56 52.32 51.47 182,100
Jun 20, 2023 50.67 50.90 49.90 50.74 49.92 214,800
Jun 16, 2023 50.47 51.49 50.08 50.68 49.86 420,100
Jun 15, 2023 0.28 Dividend
Jun 15, 2023 49.36 50.50 49.28 50.49 49.67 144,300
Jun 14, 2023 51.10 51.50 49.46 49.65 48.57 259,100
Jun 13, 2023 50.78 51.55 50.46 51.03 49.92 209,500
Jun 12, 2023 49.92 50.75 49.21 50.70 49.60 139,400
Jun 9, 2023 49.49 50.22 49.44 50.00 48.91 152,900
Jun 8, 2023 50.60 50.60 49.61 49.70 48.62 169,000
Jun 7, 2023 50.27 51.19 50.07 50.60 49.50 291,600
Jun 6, 2023 49.25 50.15 48.91 49.98 48.89 269,700
Jun 5, 2023 50.55 50.55 49.14 49.27 48.20 179,500
Jun 2, 2023 49.54 50.90 48.98 50.85 49.74 302,500
Jun 1, 2023 48.16 49.09 47.47 49.02 47.95 160,200
May 31, 2023 47.83 48.27 47.04 47.98 46.94 624,200
May 30, 2023 48.37 48.41 47.60 47.80 46.76 99,900
May 26, 2023 47.71 48.39 47.70 48.32 47.27 115,000
May 25, 2023 48.93 48.93 47.76 47.86 46.82 114,200
May 24, 2023 49.61 49.61 48.70 49.01 47.94 150,100
May 23, 2023 49.49 50.03 49.24 49.65 48.57 158,100
May 22, 2023 49.52 49.59 48.66 49.52 48.44 151,000
May 19, 2023 49.46 49.51 49.19 49.37 48.30 198,600
May 18, 2023 48.76 49.18 48.60 49.08 48.01 140,700
May 17, 2023 49.61 49.69 48.72 48.96 47.89 168,900
May 16, 2023 49.20 49.42 48.95 49.30 48.23 80,400
May 15, 2023 49.79 49.98 49.07 49.35 48.28 90,900
May 12, 2023 49.45 49.92 49.40 49.76 48.68 112,300
May 11, 2023 49.15 49.19 48.45 49.08 48.01 81,400
May 10, 2023 49.69 49.86 49.24 49.61 48.53 104,600
May 9, 2023 48.76 49.27 48.18 49.20 48.13 158,000
May 8, 2023 49.84 49.84 48.59 48.74 47.68 176,600
May 5, 2023 50.31 50.75 49.38 49.88 48.79 127,000
May 4, 2023 51.31 52.22 48.59 49.69 48.61 227,900
May 3, 2023 51.16 52.16 51.02 51.04 49.93 252,000
May 2, 2023 52.39 52.39 50.89 51.30 50.18 108,600
May 1, 2023 52.59 53.32 52.18 52.63 51.48 88,700
Apr 28, 2023 52.34 54.23 51.54 52.68 51.53 132,200
Apr 27, 2023 51.30 52.26 51.20 52.24 51.10 111,200
Apr 26, 2023 51.05 51.94 50.76 51.05 49.94 163,600
Apr 25, 2023 52.02 52.05 51.22 51.38 50.26 89,200
Apr 24, 2023 52.60 53.14 52.09 52.23 51.09 109,400
Apr 21, 2023 52.82 52.94 52.23 52.37 51.23 63,900
Apr 20, 2023 52.73 53.22 52.40 52.82 51.67 79,900

Related Tickers

EVTC EVERTEC, Inc.
37.79
+1.61%
 
EVCM EverCommerce Inc.
8.83
+1.26%
 
BSQKZ Block, Inc.
81.51
0.00%
 
PRGS Progress Software Corporation
50.41
+0.44%
 
OSPN OneSpan Inc.
10.01
+0.91%
 
DOX Amdocs Limited
86.13
+1.20%
 
CCCS CCC Intelligent Solutions Holdings Inc.
11.44
+0.18%
 
IIIV i3 Verticals, Inc.
22.33
-0.62%
 
RPAY Repay Holdings Corporation
9.63
+1.37%
 
VRNT Verint Systems Inc.
29.14
+0.17%