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 | -0.28 | -0.578154036754 | 48.43 | 48.885 | 46.95 | 171053 | 47.93258572 | CS |
| 4 | 2.13 | 4.62842242503 | 46.02 | 48.93 | 44.57 | 223164 | 47.49174541 | CS |
| 12 | 4.66 | 10.7151069211 | 43.49 | 48.93 | 42.47 | 214863 | 46.53483152 | CS |
| 26 | -0.57 | -1.16995073892 | 48.72 | 50.26 | 39.555 | 260736 | 44.35999152 | CS |
| 52 | -2.95 | -5.77299412916 | 51.1 | 55.64 | 39.555 | 283592 | 48.17072023 | CS |
| 156 | -2.99 | -5.84669534611 | 51.14 | 69.35 | 39.555 | 236510 | 53.27104245 | CS |
| 260 | -3.15 | -6.14035087719 | 51.3 | 69.35 | 36.33 | 221291 | 50.66228619 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728340500 | 48.15 | -0.11 | -0.23 | 48.21 | 48.36 | 47.7639 | 186385 |
| 1728081300 | 48.26 | 0.93 | 1.96 | 47.8 | 48.28 | 47.45 | 161917 |
| 1727994900 | 47.33 | -0.22 | -0.46 | 47.27 | 47.67 | 46.95 | 193550 |
| 1727908500 | 47.55 | -0.79 | -1.63 | 48.35 | 48.625 | 47.435 | 134342 |
| 1727822100 | 48.34 | -0.31 | -0.64 | 48.43 | 48.885 | 47.74 | 190638 |
| 1727735700 | 48.65 | 0.56 | 1.16 | 48.11 | 48.8189 | 47.87 | 202105 |
| 1727476500 | 48.09 | 0.04 | 0.08 | 48.25 | 48.87 | 47.855 | 181456 |
| 1727390100 | 48.05 | 1.43 | 3.07 | 47.15 | 48.21 | 47.15 | 225350 |
| 1727303700 | 46.62 | -0.59 | -1.25 | 47.21 | 47.26 | 46.58 | 306215 |
| 1727217300 | 47.21 | 0.18 | 0.38 | 47.19 | 47.46 | 46.99 | 181674 |
| 1727130900 | 47.03 | -0.57 | -1.20 | 47.81 | 47.85 | 46.98 | 185110 |
| 1726871700 | 47.6 | -0.82 | -1.69 | 48.42 | 48.48 | 47.54 | 573664 |
| 1726785300 | 48.42 | 0.57 | 1.19 | 48.62 | 48.62 | 47.87 | 181636 |
| 1726698900 | 47.85 | -0.46 | -0.95 | 48.43 | 48.93 | 47.64 | 325679 |
| 1726612500 | 48.31 | 0.84 | 1.77 | 47.59 | 48.46 | 47.52 | 295614 |
| 1726526100 | 47.47 | 0.54 | 1.15 | 47.23 | 47.7 | 47.16 | 257301 |
| 1726266900 | 46.93 | 0.91 | 1.98 | 46.22 | 47.25 | 46.045 | 201749 |
| 1726180500 | 46.02 | 0.6 | 1.32 | 45.49 | 46.09 | 45.16 | 166745 |
| 1726094100 | 45.42 | -0.3 | -0.66 | 45.37 | 45.5 | 44.57 | 175647 |
| 1726007700 | 45.72 | -0.1 | -0.22 | 46.02 | 46.335 | 45.56 | 166924 |
| 1725921300 | 45.82 | -0.85 | -1.82 | 46.45 | 46.5 | 45.53 | 250382 |
| 1725662100 | 46.67 | -0.22 | -0.47 | 46.84 | 47.38 | 46.66 | 248417 |
| 1725575700 | 46.89 | -0.31 | -0.66 | 47.19 | 47.67 | 46.8 | 437710 |
| 1725489300 | 47.2 | -0.69 | -1.44 | 47.66 | 48 | 47.03 | 198109 |
| 1725402900 | 47.89 | -0.63 | -1.30 | 48.42 | 48.63 | 47.75 | 186505 |
| 1725057300 | 48.52 | 0.71 | 1.49 | 47.89 | 48.52 | 47.8501 | 217398 |
| 1724970900 | 47.81 | 0.2 | 0.42 | 47.95 | 48.19 | 47.65 | 176125 |
| 1724884500 | 47.61 | -0.08 | -0.17 | 47.56 | 47.815 | 47.19 | 136774 |
| 1724798100 | 47.69 | 0.09 | 0.19 | 47.57 | 48.15 | 47.42 | 131560 |
| 1724711700 | 47.6 | 0.45 | 0.95 | 47.53 | 48.125 | 47.36 | 178219 |
| 1724452500 | 47.15 | 0.58 | 1.25 | 46.77 | 47.55 | 46.55 | 168949 |
| 1724366100 | 46.57 | 0.24 | 0.52 | 46.35 | 47.22 | 46.33 | 188079 |
| 1724279700 | 46.33 | -1.01 | -2.13 | 47.35 | 47.5 | 46.18 | 253975 |
| 1724193300 | 47.34 | 0.15 | 0.32 | 47.05 | 47.4 | 46.7 | 130520 |
| 1724106900 | 47.19 | 0.21 | 0.45 | 47.01 | 47.7199 | 46.89 | 147673 |
| 1723847700 | 46.98 | -0.28 | -0.59 | 47.24 | 47.67 | 46.77 | 142921 |
| 1723761300 | 47.26 | 0.5 | 1.07 | 47.17 | 47.54 | 46.81 | 182673 |
| 1723674900 | 46.76 | 0.01 | 0.02 | 46.64 | 47.05 | 46.33 | 152124 |
| 1723588500 | 46.75 | 0.33 | 0.71 | 46.61 | 46.8 | 46.21 | 162400 |
| 1723502100 | 46.42 | -0.45 | -0.96 | 46.9 | 47.32 | 46.32 | 228266 |
| 1723242900 | 46.87 | -0.05 | -0.11 | 46.82 | 47.4 | 45.91 | 218145 |
| 1723156500 | 46.92 | 3.85 | 8.94 | 47.34 | 47.81 | 43.87 | 467494 |
| 1723070100 | 43.07 | -0.54 | -1.24 | 43.6 | 43.76 | 42.75 | 270541 |
| 1722983700 | 43.61 | 0.6 | 1.40 | 42.88 | 44.44 | 42.47 | 231662 |
| 1722897300 | 43.01 | -2.04 | -4.53 | 43.31 | 43.73 | 42.81 | 275284 |
| 1722638100 | 45.05 | -0.55 | -1.21 | 44.39 | 45.37 | 44.39 | 182405 |
| 1722551700 | 45.6 | -1.24 | -2.65 | 46.93 | 47.03 | 45.13 | 215659 |
| 1722465300 | 46.84 | 0.02 | 0.04 | 46.86 | 47.62 | 46.225 | 193323 |
| 1722378900 | 46.82 | 0.67 | 1.45 | 46.43 | 47.52 | 46.17 | 181881 |
| 1722292500 | 46.15 | 0.2 | 0.44 | 46.02 | 46.39 | 45.4795 | 151430 |
| 1722033300 | 45.95 | 0.31 | 0.68 | 46.26 | 46.53 | 45.52 | 250621 |
| 1721946900 | 45.64 | 0.59 | 1.31 | 45.06 | 46.34 | 44.78 | 263860 |
| 1721860500 | 45.05 | 0.51 | 1.15 | 44.37 | 45.34 | 44.315 | 155016 |
| 1721774100 | 44.54 | 0.46 | 1.04 | 43.8 | 44.9 | 43.8 | 290177 |
| 1721687700 | 44.08 | 0.22 | 0.50 | 43.76 | 44.2 | 43.343 | 149761 |
| 1721428500 | 43.86 | 0.22 | 0.50 | 43.74 | 44.08 | 43.39 | 196309 |
| 1721342100 | 43.64 | -0.8 | -1.80 | 44.46 | 44.82 | 43.58 | 149635 |
| 1721255700 | 44.44 | 0.28 | 0.63 | 43.95 | 44.82 | 43.95 | 241124 |
| 1721169300 | 44.16 | 1.04 | 2.41 | 43.49 | 44.4 | 43.21 | 295629 |
| 1721082900 | 43.12 | 0.9 | 2.13 | 42.46 | 43.22 | 42.21 | 187117 |
| 1720823700 | 42.22 | 0.31 | 0.74 | 42.25 | 42.7 | 42.01 | 180642 |
| 1720737300 | 41.91 | 1.73 | 4.31 | 40.89 | 42.03 | 40.86 | 256307 |
| 1720650900 | 40.18 | 0.1 | 0.25 | 40.27 | 40.27 | 39.86 | 250940 |
| 1720564500 | 40.08 | -0.41 | -1.01 | 40.39 | 40.44 | 40 | 203693 |
| 1720478100 | 40.49 | 0.22 | 0.55 | 40.51 | 40.82 | 40.36 | 125557 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
