Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CSGS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 42.77 | -0.01 | -0.02% | 42.92 | 42.985 | 42.52 | 185,290 |
| May 17 2024 | 42.78 | -0.44 | -1.02% | 43.38 | 43.64 | 42.48 | 374,861 |
| May 16 2024 | 43.22 | -0.34 | -0.78% | 43.76 | 43.76 | 42.41 | 319,839 |
| May 15 2024 | 43.56 | 0.36 | 0.83% | 43.40 | 44.09 | 43.21 | 379,023 |
| May 14 2024 | 43.20 | -0.05 | -0.12% | 43.58 | 43.71 | 42.57 | 245,865 |
| May 13 2024 | 43.25 | 1.22 | 2.90% | 42.46 | 43.59 | 42.16 | 413,227 |
| May 10 2024 | 42.03 | -1.52 | -3.49% | 43.35 | 43.35 | 41.51 | 405,643 |
| May 09 2024 | 43.55 | 1.98 | 4.76% | 41.57 | 43.60 | 41.27 | 531,417 |
| May 08 2024 | 41.57 | -0.36 | -0.86% | 41.75 | 43.045 | 41.535 | 409,482 |
| May 07 2024 | 41.93 | -0.98 | -2.28% | 42.78 | 43.27 | 41.57 | 395,242 |
| May 06 2024 | 42.91 | 1.21 | 2.90% | 41.65 | 42.95 | 41.48 | 348,623 |
| May 03 2024 | 41.70 | -0.34 | -0.81% | 42.47 | 43.285 | 41.62 | 451,877 |
| May 02 2024 | 42.04 | -3.78 | -8.25% | 44.59 | 45.00 | 41.52 | 1,201,831 |
| May 01 2024 | 45.82 | -1.42 | -3.01% | 47.36 | 47.56 | 45.78 | 360,155 |
| Apr 30 2024 | 47.24 | -1.10 | -2.28% | 48.14 | 48.225 | 47.155 | 255,471 |
| Apr 29 2024 | 48.34 | 0.28 | 0.58% | 47.84 | 48.60 | 47.62 | 280,762 |
| Apr 26 2024 | 48.06 | -0.13 | -0.27% | 48.20 | 48.58 | 47.975 | 132,875 |
| Apr 25 2024 | 48.19 | -1.64 | -3.29% | 49.39 | 49.39 | 48.05 | 225,281 |
| Apr 24 2024 | 49.83 | 0.28 | 0.57% | 49.25 | 49.95 | 49.02 | 178,226 |
| Apr 23 2024 | 49.55 | 0.32 | 0.65% | 49.08 | 50.26 | 48.77 | 216,444 |
| Apr 22 2024 | 49.23 | 0.33 | 0.67% | 48.93 | 49.40 | 48.23 | 217,463 |
| Apr 19 2024 | 48.90 | 0.50 | 1.03% | 48.23 | 48.99 | 48.15 | 187,724 |
| Apr 18 2024 | 48.40 | 0.40 | 0.83% | 48.10 | 48.775 | 47.97 | 181,370 |
| Apr 17 2024 | 48.00 | 0.23 | 0.48% | 48.14 | 48.355 | 47.645 | 176,716 |
| Apr 16 2024 | 47.77 | 0.23 | 0.48% | 47.11 | 47.83 | 46.68 | 215,440 |
| Apr 15 2024 | 47.54 | -0.63 | -1.31% | 48.12 | 48.37 | 47.22 | 191,661 |
| Apr 12 2024 | 48.17 | -0.30 | -0.62% | 48.20 | 48.62 | 48.04 | 119,414 |
| Apr 11 2024 | 48.47 | -0.17 | -0.35% | 48.73 | 49.32 | 48.35 | 120,333 |
| Apr 10 2024 | 48.64 | -1.36 | -2.72% | 48.99 | 49.31 | 48.28 | 166,134 |
| Apr 09 2024 | 50.00 | 0.58 | 1.17% | 49.40 | 50.18 | 49.40 | 138,040 |
| Apr 08 2024 | 49.42 | 0.75 | 1.54% | 48.72 | 49.52 | 48.72 | 117,321 |
| Apr 05 2024 | 48.67 | -0.66 | -1.34% | 49.12 | 49.39 | 48.66 | 128,686 |
| Apr 04 2024 | 49.33 | -0.03 | -0.06% | 49.91 | 50.65 | 49.30 | 223,625 |
| Apr 03 2024 | 49.36 | -0.98 | -1.95% | 50.07 | 50.342 | 49.22 | 222,068 |
| Apr 02 2024 | 50.34 | -0.81 | -1.58% | 50.76 | 50.83 | 49.975 | 303,153 |
| Apr 01 2024 | 51.15 | -0.39 | -0.76% | 51.65 | 52.16 | 50.96 | 147,745 |
| Mar 28 2024 | 51.54 | 1.06 | 2.10% | 50.69 | 51.83 | 50.26 | 311,531 |
| Mar 27 2024 | 50.48 | 0.18 | 0.36% | 51.21 | 51.375 | 50.19 | 300,419 |
| Mar 26 2024 | 50.30 | -0.43 | -0.85% | 51.01 | 51.13 | 50.26 | 155,362 |
| Mar 25 2024 | 50.73 | -0.03 | -0.06% | 50.97 | 51.37 | 50.43 | 124,015 |
| Mar 22 2024 | 50.76 | -0.63 | -1.23% | 51.73 | 51.73 | 50.69 | 134,037 |
| Mar 21 2024 | 51.39 | -0.14 | -0.27% | 51.54 | 52.07 | 51.26 | 297,690 |
| Mar 20 2024 | 51.53 | 0.48 | 0.94% | 50.78 | 51.77 | 49.89 | 286,845 |
| Mar 19 2024 | 51.05 | 0.28 | 0.55% | 50.75 | 51.35 | 50.30 | 296,453 |
| Mar 18 2024 | 50.77 | -0.17 | -0.33% | 50.89 | 51.57 | 50.62 | 473,497 |
| Mar 15 2024 | 50.94 | 0.03 | 0.06% | 50.70 | 50.99 | 50.22 | 777,237 |
| Mar 14 2024 | 50.91 | -1.36 | -2.60% | 51.74 | 52.32 | 50.63 | 243,964 |
| Mar 13 2024 | 52.27 | -0.98 | -1.84% | 53.12 | 53.52 | 51.98 | 197,534 |
| Mar 12 2024 | 53.25 | -0.71 | -1.32% | 53.80 | 53.81 | 53.035 | 232,169 |
| Mar 11 2024 | 53.96 | 0.88 | 1.66% | 52.97 | 53.97 | 52.82 | 210,758 |
| Mar 08 2024 | 53.08 | -0.19 | -0.36% | 53.72 | 53.94 | 53.00 | 153,054 |
| Mar 07 2024 | 53.27 | 0.01 | 0.02% | 53.41 | 54.05 | 53.16 | 162,785 |
| Mar 06 2024 | 53.26 | -0.07 | -0.13% | 53.40 | 54.46 | 53.04 | 189,783 |
| Mar 05 2024 | 53.33 | -0.66 | -1.22% | 53.74 | 54.04 | 53.05 | 188,662 |
| Mar 04 2024 | 53.99 | -0.53 | -0.97% | 54.31 | 54.54 | 53.42 | 278,314 |
| Mar 01 2024 | 54.52 | -0.04 | -0.07% | 54.55 | 54.96 | 54.09 | 227,564 |
| Feb 29 2024 | 54.56 | -0.01 | -0.02% | 55.31 | 55.40 | 54.26 | 215,276 |
| Feb 28 2024 | 54.57 | -0.22 | -0.40% | 54.61 | 55.64 | 54.34 | 360,390 |
| Feb 27 2024 | 54.79 | 1.48 | 2.78% | 53.85 | 55.04 | 53.64 | 347,950 |
| Feb 26 2024 | 53.31 | -0.62 | -1.15% | 53.59 | 54.32 | 53.10 | 157,882 |
| Feb 23 2024 | 53.93 | 1.57 | 3.00% | 52.35 | 54.21 | 52.35 | 216,161 |
| Feb 22 2024 | 52.36 | -0.70 | -1.32% | 52.79 | 53.31 | 52.23 | 225,149 |
| Feb 21 2024 | 53.06 | 0.98 | 1.88% | 52.16 | 53.11 | 51.86 | 177,733 |
