CSG Systems International, Inc. (CSGS)
NASDAQ: CSGS · Real-Time Price · USD
66.17
+1.36 (2.10%)
May 12, 2025, 4:00 PM - Market closed
CSG Systems International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 65.15 | 66.80 | 65.15 | 66.10 | - | 1.99% | 296,490 |
| May 9, 2025 | 65.00 | 65.94 | 64.01 | 64.81 | 64.81 | -0.61% | 489,360 |
| May 8, 2025 | 61.90 | 65.95 | 61.90 | 65.21 | 65.21 | 6.55% | 753,881 |
| May 7, 2025 | 60.47 | 61.56 | 60.04 | 61.20 | 61.20 | 1.26% | 362,220 |
| May 6, 2025 | 59.96 | 60.79 | 59.96 | 60.44 | 60.44 | -0.35% | 276,169 |
| May 5, 2025 | 59.90 | 61.44 | 59.74 | 60.65 | 60.65 | 1.00% | 389,569 |
| May 2, 2025 | 59.91 | 60.74 | 59.50 | 60.05 | 60.05 | 0.07% | 177,940 |
| May 1, 2025 | 59.63 | 61.13 | 59.63 | 60.01 | 60.01 | -0.20% | 175,734 |
| Apr 30, 2025 | 60.09 | 60.71 | 58.81 | 60.13 | 60.13 | -0.56% | 265,655 |
| Apr 29, 2025 | 58.99 | 60.67 | 58.80 | 60.47 | 60.47 | 1.84% | 171,420 |
| Apr 28, 2025 | 59.09 | 59.51 | 58.68 | 59.38 | 59.38 | 0.47% | 189,455 |
| Apr 25, 2025 | 58.64 | 59.18 | 57.73 | 59.10 | 59.10 | 0.70% | 159,534 |
| Apr 24, 2025 | 58.84 | 59.39 | 58.39 | 58.69 | 58.69 | -0.68% | 198,782 |
| Apr 23, 2025 | 59.36 | 59.85 | 58.78 | 59.09 | 59.09 | 1.44% | 339,494 |
| Apr 22, 2025 | 59.74 | 60.10 | 58.11 | 58.25 | 58.25 | -1.39% | 369,344 |
| Apr 21, 2025 | 59.88 | 60.13 | 57.99 | 59.07 | 59.07 | -2.27% | 239,684 |
| Apr 17, 2025 | 59.80 | 61.57 | 59.80 | 60.44 | 60.44 | 1.07% | 410,303 |
| Apr 16, 2025 | 59.60 | 60.43 | 59.33 | 59.80 | 59.80 | 0.13% | 251,987 |
| Apr 15, 2025 | 59.24 | 60.33 | 59.08 | 59.72 | 59.72 | 0.31% | 228,483 |
| Apr 14, 2025 | 59.00 | 60.64 | 58.53 | 59.54 | 59.54 | 2.47% | 271,597 |
| Apr 11, 2025 | 58.65 | 58.65 | 57.40 | 58.10 | 58.10 | -0.48% | 182,899 |
| Apr 10, 2025 | 59.33 | 59.67 | 57.14 | 58.38 | 58.38 | -3.07% | 384,661 |
| Apr 9, 2025 | 56.09 | 60.79 | 56.09 | 60.23 | 60.23 | 6.58% | 460,851 |
| Apr 8, 2025 | 59.43 | 59.70 | 55.63 | 56.51 | 56.51 | -2.35% | 441,291 |
| Apr 7, 2025 | 55.43 | 59.79 | 54.65 | 57.87 | 57.87 | 0.89% | 487,545 |
| Apr 4, 2025 | 57.59 | 58.71 | 56.62 | 57.36 | 57.36 | -2.86% | 383,900 |
| Apr 3, 2025 | 58.96 | 59.99 | 58.68 | 59.05 | 59.05 | -3.43% | 279,929 |
| Apr 2, 2025 | 60.00 | 61.21 | 59.68 | 61.15 | 61.15 | 0.81% | 304,500 |
| Apr 1, 2025 | 60.19 | 60.81 | 59.42 | 60.66 | 60.66 | 0.31% | 258,339 |
| Mar 31, 2025 | 59.16 | 60.92 | 59.06 | 60.47 | 60.47 | 1.58% | 644,873 |
| 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 |