NasdaqGS - Nasdaq Real Time Price USD

CSG Systems International, Inc. (CSGS)

63.49

-0.10

(-0.15%)

At close: May 23 at 4:00:00 PM EDT

63.49

0.00

(0.00%)

After hours: May 23 at 4:04:11 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	62.91	63.73	62.60	63.50	63.50	152,400
May 22, 2025	63.75	64.02	63.40	63.59	63.59	139,400
May 21, 2025	64.28	64.54	63.51	63.96	63.96	184,100
May 20, 2025	64.75	65.11	64.43	64.85	64.85	320,400
May 19, 2025	65.20	65.59	64.45	64.73	64.73	236,700
May 16, 2025	65.38	65.85	65.25	65.63	65.63	207,600
May 15, 2025	65.11	65.97	65.05	65.36	65.36	155,200
May 14, 2025	65.33	65.51	64.25	65.00	65.00	263,400
May 13, 2025	66.05	66.32	65.22	65.45	65.45	263,300
May 12, 2025	65.15	66.80	65.15	66.01	66.01	457,200
May 9, 2025	65.00	65.94	64.01	64.81	64.81	489,400
May 8, 2025	61.90	65.95	61.90	65.21	65.21	753,900
May 7, 2025	60.47	61.56	60.04	61.20	61.20	362,200
May 6, 2025	59.96	60.79	59.96	60.44	60.44	276,200
May 5, 2025	59.90	61.44	59.74	60.65	60.65	389,600
May 2, 2025	59.91	60.74	59.50	60.05	60.05	177,900
May 1, 2025	59.63	61.13	59.63	60.01	60.01	175,700
Apr 30, 2025	60.09	60.71	58.81	60.13	60.13	265,700
Apr 29, 2025	58.99	60.67	58.80	60.47	60.47	171,400
Apr 28, 2025	59.09	59.50	58.68	59.38	59.38	189,400
Apr 25, 2025	58.64	59.18	57.73	59.10	59.10	159,500
Apr 24, 2025	58.84	59.39	58.39	58.69	58.69	198,800
Apr 23, 2025	59.36	59.85	58.78	59.09	59.09	339,500
Apr 22, 2025	59.74	60.10	58.11	58.25	58.25	369,300
Apr 21, 2025	59.88	60.13	57.99	59.07	59.07	239,700
Apr 17, 2025	59.80	61.57	59.80	60.44	60.44	410,300
Apr 16, 2025	59.60	60.43	59.33	59.80	59.80	252,000
Apr 15, 2025	59.24	60.33	59.08	59.72	59.72	228,500
Apr 14, 2025	59.00	60.64	58.53	59.54	59.54	271,600
Apr 11, 2025	58.65	58.65	57.40	58.10	58.10	182,900
Apr 10, 2025	59.33	59.67	57.14	58.38	58.38	384,700
Apr 9, 2025	56.09	60.79	56.09	60.23	60.23	460,900
Apr 8, 2025	59.43	59.70	55.63	56.51	56.51	441,300
Apr 7, 2025	55.43	59.79	54.65	57.87	57.87	487,500
Apr 4, 2025	57.59	58.71	56.62	57.36	57.36	383,900
Apr 3, 2025	58.96	59.99	58.68	59.05	59.05	279,900
Apr 2, 2025	60.00	61.21	59.68	61.15	61.15	304,500
Apr 1, 2025	60.19	60.81	59.42	60.66	60.66	258,300
Mar 31, 2025	59.16	60.92	59.06	60.47	60.47	644,900
Mar 28, 2025	61.06	61.06	59.32	59.53	59.53	228,400
Mar 27, 2025	61.67	62.00	60.60	60.85	60.85	192,200
Mar 26, 2025	60.75	61.83	60.75	61.66	61.66	233,700
Mar 25, 2025	61.26	61.49	60.44	60.74	60.74	360,900
Mar 24, 2025	60.51	61.22	60.27	61.14	61.14	298,700
Mar 21, 2025	60.06	60.36	59.59	59.81	59.81	1,156,000
Mar 20, 2025	59.80	60.55	59.48	60.29	60.29	188,900
Mar 19, 2025	0.32 Dividend
Mar 19, 2025	60.66	60.95	59.53	60.16	60.16	227,700
Mar 18, 2025	60.61	61.55	60.33	60.81	60.49	227,000
Mar 17, 2025	61.00	62.34	59.04	61.15	60.83	321,800
Mar 14, 2025	59.90	60.67	59.51	60.67	60.35	359,100
Mar 13, 2025	60.71	60.87	58.96	59.49	59.18	223,700
Mar 12, 2025	60.89	61.35	60.33	60.79	60.47	568,300
Mar 11, 2025	61.96	62.64	60.62	60.70	60.38	321,900
Mar 10, 2025	63.45	64.23	61.88	62.04	61.71	278,000
Mar 7, 2025	62.89	64.69	62.55	64.11	63.77	373,500
Mar 6, 2025	63.56	64.38	62.93	63.04	62.71	166,100
Mar 5, 2025	64.14	64.99	63.76	64.06	63.72	145,000
Mar 4, 2025	63.71	65.33	63.11	63.93	63.59	272,600
Mar 3, 2025	64.17	65.64	63.82	64.32	63.98	428,600
Feb 28, 2025	64.10	64.42	63.63	64.30	63.96	274,400
Feb 27, 2025	65.59	66.06	63.67	64.14	63.80	372,800
Feb 26, 2025	66.58	67.37	65.41	65.55	65.21	533,400
Feb 25, 2025	66.06	67.60	65.36	66.73	66.38	450,800
Feb 24, 2025	64.31	66.25	64.14	66.14	65.79	417,000
Feb 21, 2025	64.81	64.96	63.61	64.01	63.67	330,500
Feb 20, 2025	63.48	64.34	63.06	64.29	63.95	242,800
Feb 19, 2025	63.15	64.30	63.15	63.80	63.46	259,600
Feb 18, 2025	64.15	64.28	62.99	63.33	63.00	221,700
Feb 14, 2025	63.86	64.22	63.31	64.15	63.81	483,000
Feb 13, 2025	62.81	63.98	61.87	63.58	63.25	281,200
Feb 12, 2025	62.50	63.36	62.15	62.32	61.99	247,200
Feb 11, 2025	63.41	63.79	62.45	63.10	62.77	294,500
Feb 10, 2025	64.39	64.83	63.29	63.49	63.16	356,900
Feb 7, 2025	64.99	65.40	64.09	64.39	64.05	365,800
Feb 6, 2025	63.45	65.53	62.74	65.06	64.72	743,100
Feb 5, 2025	60.26	62.38	59.67	61.66	61.34	316,700
Feb 4, 2025	58.76	60.14	58.76	59.98	59.66	216,700
Feb 3, 2025	58.09	59.16	57.55	59.01	58.70	299,600
Jan 31, 2025	57.68	59.07	57.68	58.79	58.48	349,800
Jan 30, 2025	58.72	59.53	57.84	58.04	57.73	383,800
Jan 29, 2025	56.24	64.48	56.24	58.29	57.98	1,039,100
Jan 28, 2025	55.76	56.60	55.62	56.44	56.14	166,500
Jan 27, 2025	54.47	55.80	53.69	55.69	55.40	207,400
Jan 24, 2025	54.76	55.03	54.09	54.57	54.28	107,000
Jan 23, 2025	53.81	55.12	53.68	54.98	54.69	220,900
Jan 22, 2025	53.75	54.63	52.94	54.06	53.78	453,200
Jan 21, 2025	53.30	54.53	53.03	54.04	53.76	320,900
Jan 17, 2025	52.53	52.88	52.04	52.85	52.57	148,000
Jan 16, 2025	51.33	52.29	51.26	52.08	51.81	194,000
Jan 15, 2025	51.79	52.07	50.83	51.55	51.28	206,500
Jan 14, 2025	50.96	51.14	50.33	51.07	50.80	140,800
Jan 13, 2025	49.59	50.80	49.49	50.79	50.52	182,800
Jan 10, 2025	49.83	50.24	49.23	49.81	49.55	148,600
Jan 8, 2025	50.12	50.66	49.94	50.50	50.23	315,500
Jan 7, 2025	51.21	51.41	50.23	50.40	50.13	220,800
Jan 6, 2025	51.47	51.69	51.03	51.24	50.97	147,400
Jan 3, 2025	50.78	51.54	50.32	51.35	51.08	168,200
Jan 2, 2025	51.59	51.66	50.38	50.56	50.29	181,800
Dec 31, 2024	50.93	51.68	50.53	51.11	50.84	191,700
Dec 30, 2024	50.79	51.24	50.33	50.82	50.55	125,800
Dec 27, 2024	51.55	51.97	50.83	51.23	50.96	141,000
Dec 26, 2024	51.55	52.07	51.27	51.84	51.57	99,200
Dec 24, 2024	50.90	51.78	50.81	51.67	51.40	53,400
Dec 23, 2024	51.32	51.68	50.70	51.05	50.78	123,300
Dec 20, 2024	51.02	52.03	51.02	51.22	50.95	531,700
Dec 19, 2024	51.50	51.80	51.03	51.45	51.18	203,300
Dec 18, 2024	0.3 Dividend
Dec 18, 2024	53.37	53.58	50.76	50.89	50.62	230,200
Dec 17, 2024	53.72	54.31	53.33	53.57	52.99	150,700
Dec 16, 2024	53.85	54.28	53.15	54.04	53.45	157,500
Dec 13, 2024	54.40	54.84	53.43	53.76	53.18	181,800
Dec 12, 2024	54.25	54.86	54.15	54.58	53.99	103,800
Dec 11, 2024	54.19	54.74	53.96	54.52	53.93	232,900
Dec 10, 2024	53.74	54.12	52.94	53.71	53.13	169,100
Dec 9, 2024	54.31	54.71	53.55	53.69	53.11	166,100
Dec 6, 2024	55.24	55.28	54.21	54.26	53.67	135,700
Dec 5, 2024	54.83	55.36	54.41	54.82	54.23	190,600
Dec 4, 2024	54.56	55.37	54.56	54.95	54.35	277,000
Dec 3, 2024	55.52	55.68	54.47	54.72	54.13	230,400
Dec 2, 2024	55.00	55.85	54.25	55.71	55.11	239,700
Nov 29, 2024	54.93	55.07	54.59	54.81	54.22	124,000
Nov 27, 2024	55.10	55.69	54.59	54.59	54.00	137,700
Nov 26, 2024	55.07	55.45	54.70	54.82	54.23	380,300
Nov 25, 2024	55.97	56.26	55.09	55.22	54.62	357,300
Nov 22, 2024	55.47	56.39	55.32	55.51	54.91	181,200
Nov 21, 2024	54.75	55.32	54.42	55.20	54.60	153,500
Nov 20, 2024	54.18	54.51	53.64	54.48	53.89	243,600
Nov 19, 2024	53.66	54.24	53.35	54.22	53.63	129,700
Nov 18, 2024	54.57	54.72	53.91	53.92	53.34	272,600
Nov 15, 2024	54.67	54.97	53.25	54.48	53.89	204,000
Nov 14, 2024	55.25	55.25	54.20	54.48	53.89	171,800
Nov 13, 2024	56.36	56.64	55.25	55.29	54.69	246,400
Nov 12, 2024	56.18	56.70	55.22	55.93	55.32	226,200
Nov 11, 2024	55.69	56.33	55.24	56.23	55.62	188,800
Nov 8, 2024	55.57	56.29	54.45	55.58	54.98	387,500
Nov 7, 2024	53.57	57.16	51.14	55.93	55.32	621,200
Nov 6, 2024	50.50	51.45	50.01	51.09	50.54	468,100
Nov 5, 2024	47.55	49.06	47.55	48.92	48.39	283,000
Nov 4, 2024	46.28	48.44	46.17	47.66	47.14	346,900
Nov 1, 2024	46.75	47.28	46.46	46.59	46.09	282,000
Oct 31, 2024	47.29	47.90	46.56	46.61	46.11	271,000
Oct 30, 2024	47.41	48.23	47.25	47.29	46.78	204,100
Oct 29, 2024	47.32	47.63	47.29	47.62	47.10	173,500
Oct 28, 2024	47.56	48.22	47.40	47.41	46.90	134,200
Oct 25, 2024	48.31	48.41	47.09	47.15	46.64	159,700
Oct 24, 2024	47.75	48.19	47.58	48.12	47.60	186,100
Oct 23, 2024	47.90	48.43	47.58	47.75	47.23	156,400
Oct 22, 2024	47.99	48.54	47.37	48.25	47.73	157,800
Oct 21, 2024	48.59	48.97	48.12	48.18	47.66	170,800
Oct 18, 2024	49.23	49.37	48.69	48.73	48.20	157,800
Oct 17, 2024	49.13	49.13	48.30	49.07	48.54	122,500
Oct 16, 2024	49.32	49.61	49.09	49.13	48.60	102,200
Oct 15, 2024	48.41	49.35	48.41	49.11	48.58	126,600
Oct 14, 2024	48.36	48.71	48.18	48.58	48.05	89,300
Oct 11, 2024	47.74	48.47	47.74	48.35	47.83	108,400
Oct 10, 2024	48.40	48.42	47.31	47.67	47.15	219,900
Oct 9, 2024	48.45	49.19	48.43	48.71	48.18	248,300
Oct 8, 2024	48.20	48.62	47.72	48.60	48.07	197,600
Oct 7, 2024	48.21	48.36	47.76	48.15	47.63	186,500
Oct 4, 2024	47.80	48.28	47.45	48.26	47.74	161,900
Oct 3, 2024	47.27	47.67	46.95	47.33	46.82	172,900
Oct 2, 2024	48.35	48.63	47.44	47.55	47.03	134,300
Oct 1, 2024	48.41	48.89	47.74	48.34	47.82	190,600
Sep 30, 2024	48.11	48.82	47.96	48.65	48.12	202,100
Sep 27, 2024	48.25	48.87	47.86	48.09	47.57	181,500
Sep 26, 2024	47.15	48.21	47.15	48.05	47.53	225,400
Sep 25, 2024	47.21	47.21	46.58	46.62	46.11	306,200
Sep 24, 2024	47.19	47.46	46.99	47.21	46.70	181,700
Sep 23, 2024	47.81	47.85	46.98	47.03	46.52	185,100
Sep 20, 2024	48.42	48.48	47.54	47.60	47.08	573,700
Sep 19, 2024	48.62	48.62	47.87	48.42	47.90	181,600
Sep 18, 2024	48.43	48.93	47.64	47.85	47.33	304,600
Sep 17, 2024	47.59	48.46	47.52	48.31	47.79	295,600
Sep 16, 2024	47.23	47.70	47.16	47.47	46.96	257,300
Sep 13, 2024	0.3 Dividend
Sep 13, 2024	46.22	47.25	46.05	46.93	46.42	201,800
Sep 12, 2024	45.49	46.09	45.16	46.02	45.22	166,700
Sep 11, 2024	45.37	45.50	44.57	45.42	44.64	175,600
Sep 10, 2024	46.02	46.34	45.56	45.72	44.93	166,900
Sep 9, 2024	46.45	46.50	45.53	45.82	45.03	250,400
Sep 6, 2024	46.84	47.38	46.66	46.67	45.86	248,200
Sep 5, 2024	47.19	47.67	46.80	46.89	46.08	437,700
Sep 4, 2024	47.66	48.00	47.03	47.20	46.38	198,100
Sep 3, 2024	48.42	48.63	47.75	47.89	47.06	186,500
Aug 30, 2024	47.89	48.52	47.85	48.52	47.68	217,400
Aug 29, 2024	47.95	48.19	47.65	47.81	46.98	176,400
Aug 28, 2024	47.56	47.82	47.19	47.61	46.79	136,800
Aug 27, 2024	47.57	48.15	47.42	47.69	46.87	131,600
Aug 26, 2024	47.53	48.13	47.36	47.60	46.78	178,200
Aug 23, 2024	46.77	47.55	46.55	47.15	46.34	168,900
Aug 22, 2024	46.35	47.22	46.33	46.57	45.77	188,100
Aug 21, 2024	47.35	47.38	46.18	46.33	45.53	254,000
Aug 20, 2024	47.05	47.40	46.70	47.34	46.52	130,500
Aug 19, 2024	47.18	47.72	46.89	47.19	46.37	147,700
Aug 16, 2024	47.24	47.67	46.77	46.98	46.17	142,900
Aug 15, 2024	47.17	47.54	46.81	47.26	46.44	182,600
Aug 14, 2024	46.64	47.05	46.33	46.75	45.94	152,100
Aug 13, 2024	46.61	46.80	46.21	46.75	45.94	162,400
Aug 12, 2024	46.90	47.32	46.32	46.42	45.62	228,300
Aug 9, 2024	46.82	47.40	45.91	46.87	46.06	218,800
Aug 8, 2024	47.34	47.81	43.87	46.92	46.11	467,500
Aug 7, 2024	43.60	43.76	42.75	43.07	42.33	270,500
Aug 6, 2024	42.88	44.44	42.47	43.61	42.86	231,700
Aug 5, 2024	43.31	43.73	42.81	43.01	42.27	275,300
Aug 2, 2024	44.39	45.37	44.39	45.05	44.27	182,400
Aug 1, 2024	46.93	47.03	45.13	45.60	44.81	215,600
Jul 31, 2024	46.86	47.62	46.23	46.84	46.03	193,300
Jul 30, 2024	46.43	47.52	46.17	46.82	46.01	181,900
Jul 29, 2024	46.02	46.39	45.48	46.15	45.35	151,400
Jul 26, 2024	46.26	46.53	45.52	45.95	45.16	250,600
Jul 25, 2024	45.06	46.34	44.78	45.64	44.85	263,600
Jul 24, 2024	44.37	45.34	44.32	45.05	44.27	155,000
Jul 23, 2024	43.80	44.90	43.80	44.54	43.77	290,200
Jul 22, 2024	43.76	44.20	43.34	44.08	43.32	149,800
Jul 19, 2024	43.74	44.08	43.39	43.86	43.10	196,300
Jul 18, 2024	44.46	44.82	43.58	43.64	42.89	149,600
Jul 17, 2024	43.95	44.82	43.95	44.44	43.67	241,100
Jul 16, 2024	43.49	44.40	43.21	44.16	43.40	295,600
Jul 15, 2024	42.46	43.22	42.46	43.12	42.37	187,100
Jul 12, 2024	42.25	42.70	42.01	42.22	41.49	180,600
Jul 11, 2024	40.89	42.03	40.89	41.91	41.19	256,300
Jul 10, 2024	40.27	40.27	39.86	40.18	39.49	250,900
Jul 9, 2024	40.39	40.44	40.00	40.08	39.39	222,500
Jul 8, 2024	40.51	40.82	40.36	40.49	39.79	125,600
Jul 5, 2024	40.17	40.59	39.87	40.27	39.57	111,700
Jul 3, 2024	40.38	40.74	40.06	40.30	39.60	83,300
Jul 2, 2024	40.52	40.57	40.17	40.43	39.73	99,300
Jul 1, 2024	41.14	41.17	40.08	40.49	39.79	160,300
Jun 28, 2024	41.30	41.49	40.67	41.17	40.46	457,000
Jun 27, 2024	41.10	41.36	40.87	41.00	40.29	133,800
Jun 26, 2024	40.75	41.26	40.54	41.08	40.37	189,800
Jun 25, 2024	41.03	41.25	40.41	41.01	40.30	158,600
Jun 24, 2024	41.26	41.93	40.82	40.87	40.16	165,400
Jun 21, 2024	41.35	41.62	40.67	41.41	40.69	415,500
Jun 20, 2024	40.00	41.35	39.82	41.34	40.63	225,600
Jun 18, 2024	40.25	40.69	39.71	39.89	39.20	309,200
Jun 17, 2024	40.51	40.59	39.56	40.11	39.42	206,200
Jun 14, 2024	0.3 Dividend
Jun 14, 2024	40.17	40.63	39.69	40.48	39.78	198,500
Jun 13, 2024	40.82	40.82	40.09	40.70	39.70	202,200
Jun 12, 2024	41.45	41.48	40.58	40.97	39.97	299,600
Jun 11, 2024	39.98	40.69	39.79	40.62	39.62	319,100
Jun 10, 2024	40.32	40.34	39.63	40.06	39.08	231,900
Jun 7, 2024	40.44	40.98	40.25	40.80	39.80	424,100
Jun 6, 2024	40.89	41.12	40.53	40.82	39.82	242,300
Jun 5, 2024	41.40	41.82	40.95	41.01	40.00	265,800
Jun 4, 2024	42.05	42.51	41.11	41.22	40.21	392,000
Jun 3, 2024	43.50	43.50	42.20	42.31	41.27	318,300
May 31, 2024	43.00	43.18	42.45	43.15	42.09	439,500
May 30, 2024	43.19	43.90	42.24	42.86	41.81	1,855,200
May 29, 2024	42.17	42.98	42.17	42.70	41.65	747,600
May 28, 2024	42.55	42.84	42.08	42.69	41.64	372,300
May 24, 2024	42.43	42.43	41.65	42.22	41.18	235,900

DOX Amdocs Limited

91.36

-0.28%

NTCT NetScout Systems, Inc.

22.84

-1.89%

APCXW AppTech Payments Corp.

0.1099

+25.60%

EVTC EVERTEC, Inc.

36.34

-1.97%

EEFT Euronet Worldwide, Inc.

105.13

-0.97%

GEN Gen Digital Inc.

27.59

-0.61%

RDWR Radware Ltd.

23.30

-1.40%

IMXI International Money Express, Inc.

10.67

-3.53%

NG3.F BTQ Technologies Corp.

2.2800

+5.56%

ANOT.ST Anoto Group AB (publ)

0.0736

-7.88%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CSG Systems International, Inc. (CSGS)

Related Tickers