CSG Systems International Inc (CSGS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.13 | -3.31930808789 | 64.17 | 65.64 | 62.04 | 277143 | 64.0060618 | CS |
| 4 | -2.45 | -3.79903861064 | 64.49 | 67.6 | 61.8704 | 324207 | 64.33348215 | CS |
| 12 | 8.19 | 15.208913649 | 53.85 | 67.6 | 49.23 | 281750 | 59.17062517 | CS |
| 26 | 16.02 | 34.8109517601 | 46.02 | 67.6 | 44.57 | 245671 | 55.00587441 | CS |
| 52 | 9.07 | 17.1228997546 | 52.97 | 67.6 | 39.555 | 256386 | 49.75390271 | CS |
| 156 | -1.88 | -2.94117647059 | 63.92 | 69.35 | 39.555 | 237464 | 53.18400243 | CS |
| 260 | 20.7 | 50.0725689405 | 41.34 | 69.35 | 36.33 | 223396 | 51.07629189 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 64.11 | 1.07 | 1.70 | 62.89 | 64.69 | 62.55 | 373516 |
| 1741304100 | 63.04 | -1.02 | -1.59 | 63.56 | 64.379999 | 62.925 | 166095 |
| 1741217700 | 64.06 | 0.13 | 0.20 | 64.14 | 64.989999 | 63.755 | 144959 |
| 1741131300 | 63.93 | -0.39 | -0.61 | 63.71 | 65.33 | 63.11 | 272563 |
| 1741044900 | 64.319999 | 0.02 | 0.03 | 64.17 | 65.64 | 63.82 | 428582 |
| 1740785700 | 64.3 | 0.16 | 0.25 | 64.099999 | 64.42 | 63.63 | 274401 |
| 1740699300 | 64.14 | -1.41 | -2.15 | 65.59 | 66.06 | 63.665 | 372827 |
| 1740612900 | 65.55 | -1.18 | -1.77 | 66.58 | 67.37 | 65.41 | 533403 |
| 1740526500 | 66.73 | 0.59 | 0.89 | 66.06 | 67.6 | 65.36 | 450833 |
| 1740440100 | 66.14 | 2.13 | 3.33 | 64.31 | 66.25 | 64.1416 | 416710 |
| 1740180900 | 64.01 | -0.28 | -0.44 | 64.81 | 64.9599 | 63.61 | 330542 |
| 1740094500 | 64.29 | 0.49 | 0.77 | 63.48 | 64.34 | 63.06 | 242793 |
| 1740008100 | 63.8 | 0.47 | 0.74 | 63.15 | 64.295 | 63.15 | 259616 |
| 1739921700 | 63.33 | -0.82 | -1.28 | 64.15 | 64.275 | 62.9924 | 220121 |
| 1739576100 | 64.15 | 0.57 | 0.90 | 63.58 | 64.22 | 63.31 | 482963 |
| 1739489700 | 63.58 | 1.26 | 2.02 | 62.81 | 63.975 | 61.8704 | 291432 |
| 1739403300 | 62.32 | -0.78 | -1.24 | 62.5 | 63.36 | 62.15 | 247194 |
| 1739316900 | 63.1 | -0.39 | -0.61 | 63.41 | 63.79 | 62.45 | 294509 |
| 1739230500 | 63.49 | -0.9 | -1.40 | 64.489999 | 64.831599 | 63.285 | 356875 |
| 1738971300 | 64.39 | -0.67 | -1.03 | 64.989999 | 65.4 | 64.09 | 365843 |
| 1738884900 | 65.06 | 3.4 | 5.51 | 63.45 | 65.53 | 62.74 | 758627 |
| 1738798500 | 61.66 | 1.68 | 2.80 | 60.26 | 61.66 | 59.67 | 317627 |
| 1738712100 | 59.98 | 0.97 | 1.64 | 58.76 | 60.14 | 58.76 | 216105 |
| 1738625700 | 59.01 | 0.22 | 0.37 | 58.09 | 59.1564 | 57.55 | 296753 |
| 1738366500 | 58.79 | 0.75 | 1.29 | 58.02 | 59.07 | 57.87 | 347772 |
| 1738280100 | 58.04 | -0.25 | -0.43 | 58.72 | 59.525 | 57.84 | 382365 |
| 1738193700 | 58.29 | 1.85 | 3.28 | 56.24 | 64.48 | 56.24 | 1039155 |
| 1738107300 | 56.44 | 0.75 | 1.35 | 55.76 | 56.6 | 55.62 | 173978 |
| 1738020900 | 55.69 | 1.12 | 2.05 | 54.76 | 55.8 | 54.72 | 201763 |
| 1737761700 | 54.57 | 0.51 | 0.94 | 54.76 | 55.03 | 54.47 | 106136 |
| 1737675300 | 54.06 | 0 | 0.00 | 54.06 | 54.06 | 54.06 | 0 |
| 1737588900 | 54.06 | 0.02 | 0.04 | 53.75 | 54.63 | 52.94 | 449853 |
| 1737502500 | 54.04 | 1.19 | 2.25 | 53.3 | 54.53 | 53.3 | 320417 |
| 1737156900 | 52.85 | 0.77 | 1.48 | 52.53 | 52.88 | 52.04 | 147983 |
| 1737070500 | 52.08 | 0.53 | 1.03 | 51.33 | 52.2875 | 51.19 | 193959 |
| 1736984100 | 51.55 | 0.48 | 0.94 | 51.79 | 52.07 | 50.83 | 206549 |
| 1736897700 | 51.07 | 0.28 | 0.55 | 50.96 | 51.14 | 50.33 | 140777 |
| 1736811300 | 50.79 | 0.98 | 1.97 | 49.59 | 50.8 | 49.4884 | 182838 |
| 1736552100 | 49.81 | -0.69 | -1.37 | 49.83 | 50.24 | 49.23 | 148602 |
| 1736379300 | 50.5 | 0.1 | 0.20 | 50.12 | 50.66 | 49.94 | 315536 |
| 1736292900 | 50.4 | -0.84 | -1.64 | 51.21 | 51.41 | 50.225 | 236578 |
| 1736206500 | 51.24 | -0.11 | -0.21 | 51.47 | 51.69 | 51.03 | 147363 |
| 1735947300 | 51.35 | 0.79 | 1.56 | 50.78 | 51.54 | 50.32 | 168229 |
| 1735860900 | 50.56 | -0.55 | -1.08 | 51.59 | 51.66 | 50.375 | 181831 |
| 1735688100 | 51.11 | 0.29 | 0.57 | 50.93 | 51.68 | 50.53 | 191730 |
| 1735601700 | 50.82 | -0.41 | -0.80 | 50.79 | 51.235 | 50.3298 | 125771 |
| 1735342500 | 51.23 | -0.61 | -1.18 | 51.55 | 51.97 | 50.83 | 140965 |
| 1735256100 | 51.84 | 0.17 | 0.33 | 51.55 | 52.07 | 51.25 | 99197 |
| 1735077840 | 51.67 | 0.62 | 1.21 | 50.9 | 51.78 | 50.805 | 53365 |
| 1734996900 | 51.05 | -0.17 | -0.33 | 51.32 | 51.68 | 50.7 | 123334 |
| 1734737700 | 51.22 | -0.23 | -0.45 | 51.02 | 52.03 | 51.02 | 531885 |
| 1734651300 | 51.45 | 0.56 | 1.10 | 51.5 | 51.8 | 51.03 | 203283 |
| 1734564900 | 50.89 | -2.68 | -5.00 | 53.37 | 53.58 | 50.76 | 230159 |
| 1734478500 | 53.57 | -0.47 | -0.87 | 53.72 | 54.31 | 53.33 | 150710 |
| 1734392100 | 54.04 | 0.28 | 0.52 | 53.85 | 54.28 | 53.15 | 157530 |
| 1734132900 | 53.76 | -0.82 | -1.50 | 54.4 | 54.84 | 53.43 | 181759 |
| 1734046500 | 54.58 | 0.06 | 0.11 | 54.25 | 54.86 | 54.15 | 103772 |
| 1733960100 | 54.52 | 0.81 | 1.51 | 54.19 | 54.74 | 53.96 | 232880 |
| 1733873700 | 53.71 | 0.02 | 0.04 | 53.74 | 54.115 | 52.935 | 169124 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
