CSG Systems International Inc. Common Stockのデータ

CSG Systems International Inc. Common Stockの基本情報

名前 CSG Systems International Inc. Common Stock
ティッカー CSGS
国 United States
上場年 1996.0
セクター Technology

CSG Systems International Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 48.02 47.0 47.58 47.5 202500.0 47.5
2021-02-12 47.24 46.38 46.73 47.14 173900.0 47.14
2021-02-11 47.07 46.25 46.47 46.68 175700.0 46.68
2021-02-10 46.62 45.81 46.27 46.47 278100.0 46.47
2021-02-09 45.96 44.61 45.17 45.91 272400.0 45.91
2021-02-08 45.32 44.22 45.17 45.01 164900.0 45.01
2021-02-05 46.32 44.12 44.92 44.69 189000.0 44.69
2021-02-04 47.65 44.17 46.5 44.45 235800.0 44.45
2021-02-03 44.75 43.5 44.38 44.08 202100.0 44.08
2021-02-02 44.49 43.86 44.42 44.46 187600.0 44.46
2021-02-01 44.12 42.98 43.39 43.83 144600.0 43.83
2021-01-29 43.42 42.73 43.35 43.09 387500.0 43.09
2021-01-28 43.84 43.01 43.79 43.3 220700.0 43.3
2021-01-27 44.99 43.27 44.62 43.35 170600.0 43.35
2021-01-26 45.72 44.87 45.53 45.23 147300.0 45.23
2021-01-25 45.96 44.79 45.58 45.12 222600.0 45.12
2021-01-22 45.85 44.79 45.13 45.78 175200.0 45.78
2021-01-21 45.44 44.9 45.1 45.36 173700.0 45.36
2021-01-20 45.43 44.29 44.29 45.2 192900.0 45.2
2021-01-19 44.52 43.35 43.59 44.4 182300.0 44.4
2021-01-15 43.88 43.06 43.42 43.18 162700.0 43.18
2021-01-14 44.34 43.54 44.18 43.6 181800.0 43.6
2021-01-13 45.28 43.83 44.83 43.95 152100.0 43.95
2021-01-12 44.96 44.37 44.79 44.68 184400.0 44.68
2021-01-11 45.61 44.38 45.16 44.68 171300.0 44.68
2021-01-08 46.34 45.24 46.34 45.54 188000.0 45.54
2021-01-07 46.28 45.54 45.95 46.05 145600.0 46.05
2021-01-06 45.93 44.66 44.78 45.76 454100.0 45.76
2021-01-05 46.06 44.29 45.11 44.66 165600.0 44.66
2021-01-04 45.61 44.26 45.21 44.91 170100.0 44.91
2020-12-31 45.15 44.43 44.43 45.07 88000.0 45.07
2020-12-30 45.24 44.61 45.24 44.71 75700.0 44.71
2020-12-29 46.33 44.96 45.7 45.06 118600.0 45.06
2020-12-28 45.77 45.1 45.45 45.47 120700.0 45.47
2020-12-24 45.91 44.94 45.15 45.18 66100.0 45.18
2020-12-23 45.19 44.66 44.81 44.84 142000.0 44.84
2020-12-22 44.89 44.19 44.89 44.46 194000.0 44.46
2020-12-21 46.34 44.61 45.43 44.88 236000.0 44.88
2020-12-18 46.6 45.9 46.4 46.0 1025800.0 46.0
2020-12-17 46.64 45.92 46.41 46.4 166200.0 46.4
2020-12-16 47.21 46.2 46.52 46.22 214800.0 46.22
2020-12-15 46.4 44.46 45.84 46.23 219800.0 46.23
2020-12-14 46.0 43.3 43.39 45.64 368500.0 45.64
2020-12-11 43.72 43.02 43.13 43.16 152100.0 43.16
2020-12-10 43.68 43.14 43.66 43.25 128800.0 43.25
2020-12-09 44.53 43.74 44.12 43.98 130200.0 43.98
2020-12-08 44.21 43.61 43.92 44.01 134600.0 44.01
2020-12-07 44.4 43.89 43.96 44.21 132100.0 44.21
2020-12-04 44.23 43.34 43.35 44.08 94800.0 44.08
2020-12-03 43.7 43.04 43.28 43.11 88700.0 43.11
2020-12-02 43.6 42.47 42.47 43.25 251100.0 43.25
2020-12-01 43.81 43.14 43.75 43.17 219800.0 42.93
2020-11-30 43.67 43.2 43.48 43.38 233500.0 43.14
2020-11-27 43.9 43.37 43.62 43.71 56200.0 43.47
2020-11-25 44.21 43.54 44.21 43.7 102800.0 43.46
2020-11-24 44.46 43.13 43.54 44.41 295900.0 44.17
2020-11-23 43.31 42.59 42.85 43.03 266400.0 42.8
2020-11-20 43.01 42.24 42.39 42.62 163900.0 42.39
2020-11-19 42.89 42.08 42.45 42.44 137500.0 42.21
2020-11-18 43.42 42.4 42.75 42.4 205700.0 42.17
2020-11-17 43.73 42.53 43.73 42.68 319000.0 42.45
2020-11-16 44.32 43.33 43.53 44.06 315700.0 43.82
2020-11-13 43.29 41.43 42.1 43.0 142600.0 42.77
2020-11-12 43.74 41.72 43.41 41.84 224800.0 41.61
2020-11-11 44.08 43.09 43.91 43.74 245300.0 43.5
2020-11-10 43.79 42.29 42.5 43.75 238800.0 43.51
2020-11-09 42.87 40.86 41.1 42.41 360800.0 42.18
2020-11-06 40.5 39.63 40.48 40.08 155200.0 39.86
2020-11-05 41.01 39.5 39.5 40.43 397300.0 40.21
2020-11-04 40.28 39.32 39.74 39.38 233600.0 39.17
2020-11-03 39.99 38.69 38.89 39.78 286900.0 39.56
2020-11-02 38.58 37.54 38.2 38.51 255200.0 38.3
2020-10-30 38.26 37.51 38.02 37.88 210700.0 37.67
2020-10-29 38.48 37.77 38.15 38.28 137100.0 38.07
2020-10-28 39.12 37.96 38.75 38.11 173200.0 37.9
2020-10-27 40.06 39.3 39.86 39.34 177900.0 39.13
2020-10-26 40.09 39.26 39.8 39.9 181700.0 39.68
2020-10-23 40.55 40.04 40.31 40.14 140300.0 39.92
2020-10-22 40.93 39.98 40.75 40.23 171400.0 40.01
2020-10-21 41.6 40.62 41.13 40.62 219200.0 40.4
2020-10-20 41.73 40.93 41.55 41.2 153500.0 40.98
2020-10-19 43.01 41.37 42.67 41.54 187600.0 41.31
2020-10-16 42.9 42.34 42.55 42.58 100100.0 42.35
2020-10-15 42.76 41.27 41.27 42.7 171700.0 42.47
2020-10-14 42.27 41.42 41.61 41.75 238300.0 41.52
2020-10-13 42.14 41.38 41.71 41.52 192000.0 41.29
2020-10-12 42.11 41.2 41.58 41.98 117400.0 41.75
2020-10-09 42.17 41.62 41.81 41.64 115100.0 41.41
2020-10-08 41.88 41.14 41.38 41.55 211900.0 41.32
2020-10-07 41.64 41.01 41.59 41.15 206500.0 40.93
2020-10-06 42.51 41.27 42.07 41.46 168100.0 41.23
2020-10-05 42.1 41.37 41.62 41.86 113900.0 41.63
2020-10-02 41.67 40.33 40.56 41.37 147000.0 41.14
2020-10-01 41.55 40.62 40.99 41.01 149900.0 40.79
2020-09-30 41.69 40.81 41.34 40.95 165700.0 40.73
2020-09-29 41.52 40.83 41.06 41.15 133200.0 40.93
2020-09-28 41.42 40.85 40.9 41.15 262400.0 40.93
2020-09-25 40.88 39.81 39.81 40.65 152800.0 40.43
2020-09-24 40.39 39.41 39.95 40.03 393800.0 39.81
2020-09-23 41.38 39.93 40.67 39.99 262300.0 39.77
2020-09-22 40.74 40.08 40.53 40.5 171200.0 40.28
2020-09-21 40.19 39.32 39.68 40.15 223400.0 39.93
2020-09-18 40.5 39.36 39.92 40.06 566400.0 39.84
2020-09-17 39.68 38.87 38.87 39.57 253000.0 39.35
2020-09-16 39.84 38.76 38.91 39.18 316300.0 38.97
2020-09-15 39.02 38.54 38.95 38.77 86500.0 38.56
2020-09-14 39.3 38.6 39.01 38.6 116400.0 38.39
2020-09-11 39.49 38.7 39.49 38.87 98800.0 38.42
2020-09-10 39.51 38.74 39.04 39.13 180900.0 38.68
2020-09-09 39.91 38.91 39.74 38.99 190100.0 38.54
2020-09-08 40.38 39.19 40.38 39.32 306400.0 38.87
2020-09-04 42.0 40.84 42.0 40.88 172500.0 40.41
2020-09-03 43.17 41.44 43.17 41.66 270500.0 41.18
2020-09-02 43.29 42.33 42.66 43.14 112900.0 42.65
2020-09-01 42.93 41.99 42.42 42.44 150000.0 41.95
2020-08-31 43.5 41.51 41.51 42.57 195900.0 42.08
2020-08-28 43.98 42.94 43.98 43.24 140300.0 42.74
2020-08-27 44.3 43.45 43.68 43.68 109600.0 43.18
2020-08-26 44.36 43.33 43.91 43.44 114000.0 42.94
2020-08-25 44.14 43.52 43.52 43.77 101700.0 43.27
2020-08-24 44.07 43.31 43.74 43.7 113600.0 43.2
2020-08-21 43.93 43.11 43.74 43.51 231700.0 43.01
2020-08-20 44.08 43.45 43.74 43.63 95600.0 43.13
2020-08-19 44.75 43.63 44.35 44.07 151600.0 43.57
2020-08-18 44.42 43.66 44.41 44.18 164300.0 43.67
2020-08-17 44.9 44.28 44.51 44.56 81700.0 44.05
2020-08-14 44.85 43.82 43.95 44.47 120400.0 43.96
2020-08-13 44.49 43.77 44.15 43.98 101500.0 43.48
2020-08-12 44.98 42.13 44.98 44.27 128100.0 43.76
2020-08-11 45.15 44.29 44.29 44.46 215200.0 43.95
2020-08-10 44.55 43.65 43.98 44.07 168200.0 43.57
2020-08-07 44.02 42.54 42.65 43.89 300000.0 43.39
2020-08-06 45.23 41.83 42.98 43.04 266100.0 42.55
2020-08-05 44.13 43.12 43.83 43.91 255700.0 43.41
2020-08-04 43.43 42.77 42.8 43.4 153100.0 42.9
2020-08-03 42.93 42.04 42.25 42.78 116500.0 42.29
2020-07-31 42.14 41.0 41.9 42.13 182000.0 41.65
2020-07-30 41.97 41.13 41.45 41.82 138300.0 41.34
2020-07-29 41.93 41.08 41.08 41.84 136500.0 41.36
2020-07-28 41.56 40.83 40.98 41.07 134100.0 40.6
2020-07-27 41.09 39.85 40.18 40.96 106800.0 40.49
2020-07-24 40.99 40.02 40.56 40.14 109500.0 39.68
2020-07-23 41.61 40.47 41.41 40.63 167300.0 40.16
2020-07-22 42.19 41.12 41.99 41.35 176400.0 40.88
2020-07-21 42.32 41.43 41.72 41.92 169200.0 41.44
2020-07-20 41.76 40.98 41.72 41.37 138700.0 40.9
2020-07-17 41.99 41.42 41.57 41.79 130900.0 41.31
2020-07-16 41.95 41.22 41.75 41.59 134000.0 41.11
2020-07-15 42.42 41.42 41.74 41.95 205400.0 41.47
2020-07-14 41.15 39.8 40.25 41.12 276600.0 40.65
2020-07-13 41.22 40.14 40.68 40.29 227800.0 39.83
2020-07-10 40.53 38.03 38.37 40.5 309300.0 40.04
2020-07-09 39.66 38.21 39.66 38.38 137200.0 37.94
2020-07-08 40.95 39.28 39.61 39.55 251900.0 39.1
2020-07-07 40.7 39.55 40.34 39.63 206400.0 39.18
2020-07-06 41.77 40.71 41.66 40.71 138100.0 40.24
2020-07-02 42.32 41.04 41.97 41.17 125700.0 40.7
2020-07-01 42.08 41.33 41.66 41.66 168200.0 41.18
2020-06-30 44.45 41.0 41.86 41.39 323400.0 40.92
2020-06-29 42.01 40.59 40.93 41.81 174000.0 41.33
2020-06-26 41.71 40.52 41.66 40.56 338000.0 40.1
2020-06-25 41.94 41.27 41.94 41.75 165600.0 41.27
2020-06-24 43.25 41.61 43.2 41.97 245800.0 41.49
2020-06-23 44.3 43.15 44.02 43.24 354300.0 42.74
2020-06-22 43.81 43.02 43.81 43.62 259000.0 43.12
2020-06-19 45.3 43.42 44.88 43.84 266000.0 43.34
2020-06-18 44.7 43.9 44.49 44.44 204300.0 43.93
2020-06-17 45.43 44.23 45.43 44.47 160400.0 43.96
2020-06-16 46.1 44.79 45.63 45.3 221800.0 44.78
2020-06-15 44.92 43.29 43.87 44.5 237500.0 43.99
2020-06-12 46.0 43.91 45.89 44.54 208600.0 44.03
2020-06-11 46.4 44.57 46.29 44.63 255900.0 44.12
2020-06-10 48.03 47.03 47.51 47.59 185200.0 46.81
2020-06-09 48.39 47.08 48.24 47.32 166900.0 46.55
2020-06-08 49.56 48.13 49.25 48.44 261400.0 47.65
2020-06-05 49.52 48.52 49.0 49.2 197300.0 48.4
2020-06-04 48.63 47.64 48.37 48.06 244200.0 47.27
2020-06-03 49.05 48.41 49.0 48.49 146800.0 47.7
2020-06-02 48.71 47.8 48.12 48.55 139900.0 47.76
2020-06-01 48.46 47.34 47.34 47.8 269800.0 47.02
2020-05-29 47.59 46.24 46.85 47.35 314500.0 46.58
2020-05-28 48.45 46.95 48.45 47.05 188300.0 46.28
2020-05-27 48.04 46.71 47.64 48.0 179500.0 47.22
2020-05-26 47.57 46.66 47.34 47.17 250200.0 46.4
2020-05-22 46.37 45.47 46.22 46.36 152200.0 45.6
2020-05-21 46.09 44.83 45.79 45.82 330700.0 45.07
2020-05-20 45.79 45.03 45.6 45.61 200700.0 44.86
2020-05-19 45.68 44.87 45.42 44.89 234700.0 44.16
2020-05-18 45.68 44.13 44.13 45.64 249300.0 44.89
2020-05-15 44.1 42.63 43.02 43.57 761100.0 42.86
2020-05-14 43.59 42.13 42.9 43.23 177600.0 42.52
2020-05-13 44.68 43.11 44.01 43.41 257000.0 42.7
2020-05-12 46.69 44.32 46.69 44.33 232900.0 43.61
2020-05-11 47.19 45.92 46.63 46.33 271800.0 45.57
2020-05-08 47.9 46.5 46.5 47.16 206100.0 46.39
2020-05-07 49.3 43.37 47.09 46.39 528000.0 45.63
2020-05-06 49.63 47.74 47.89 48.88 195700.0 48.08
2020-05-05 49.1 47.56 47.87 47.88 290700.0 47.1
2020-05-04 48.85 46.82 48.03 47.53 294500.0 46.75
2020-05-01 48.71 46.88 47.95 48.19 228500.0 47.4
2020-04-30 50.86 47.9 49.84 48.58 348300.0 47.79
2020-04-29 51.04 49.49 49.67 50.51 227100.0 49.68
2020-04-28 49.81 48.12 48.43 48.64 236100.0 47.85
2020-04-27 48.03 47.02 47.32 47.76 229100.0 46.98
2020-04-24 47.5 46.36 47.35 47.03 133500.0 46.26
2020-04-23 47.44 46.18 46.51 47.13 185400.0 46.36
2020-04-22 46.76 45.72 46.31 46.55 156700.0 45.79
2020-04-21 47.7 45.49 46.99 45.77 195900.0 45.02
2020-04-20 48.32 47.06 47.06 47.82 136700.0 47.04
2020-04-17 48.28 47.24 47.95 47.82 208300.0 47.04
2020-04-16 48.35 46.43 47.77 46.99 189900.0 46.22
2020-04-15 47.68 46.14 46.5 47.37 272400.0 46.6
2020-04-14 47.97 46.88 47.89 47.46 193900.0 46.68
2020-04-13 47.01 45.11 46.38 46.3 181600.0 45.54
2020-04-09 47.01 45.25 46.2 46.54 192200.0 45.78
2020-04-08 45.76 43.59 44.13 45.63 204100.0 44.88
2020-04-07 46.57 43.5 45.7 43.7 229900.0 42.99
2020-04-06 44.92 42.32 42.32 44.63 348200.0 43.9
2020-04-03 41.51 40.01 40.51 41.32 342800.0 40.64
2020-04-02 42.95 40.19 40.64 40.9 218300.0 40.23
2020-04-01 41.6 39.56 40.61 40.79 354900.0 40.12
2020-03-31 42.85 40.83 41.76 41.85 283300.0 41.17
2020-03-30 43.59 40.95 41.81 41.91 177400.0 41.23
2020-03-27 42.71 40.44 41.55 41.2 388300.0 40.53
2020-03-26 43.0 39.85 39.98 42.55 379600.0 41.85
2020-03-25 40.54 38.3 39.24 39.83 657700.0 39.18
2020-03-24 41.57 38.15 40.31 39.22 386300.0 38.58
2020-03-23 39.26 36.5 38.63 38.59 430400.0 37.96
2020-03-20 42.63 37.86 41.5 38.28 571100.0 37.65
2020-03-19 44.36 40.81 43.71 41.34 500200.0 40.66
2020-03-18 44.31 39.53 40.84 44.01 603500.0 43.29
2020-03-17 43.2 39.98 41.35 41.98 611300.0 41.29
2020-03-16 40.73 36.33 37.96 40.32 530400.0 39.66
2020-03-13 41.0 37.8 40.01 40.87 551600.0 40.2
2020-03-12 39.93 37.2 38.28 38.3 676800.0 37.67
2020-03-11 41.47 39.28 40.95 40.71 325300.0 40.04
2020-03-10 42.09 40.0 41.34 41.49 875700.0 40.81
2020-03-09 42.24 39.33 40.95 39.59 296100.0 38.94
2020-03-06 43.2 41.26 41.36 43.07 244200.0 42.37
2020-03-05 44.98 42.42 44.54 42.68 278200.0 41.98
2020-03-04 46.47 44.62 45.95 45.73 206800.0 44.75
2020-03-03 46.74 44.62 45.57 45.3 513900.0 44.33
2020-03-02 45.6 44.06 44.45 45.56 258600.0 44.59
2020-02-28 45.85 43.37 44.65 44.25 428400.0 43.3
2020-02-27 47.87 45.8 46.47 46.36 360800.0 45.37
2020-02-26 48.56 47.18 48.09 47.37 282600.0 46.36
2020-02-25 50.07 47.72 50.07 47.75 305600.0 46.73
2020-02-24 50.71 49.88 50.1 50.2 232300.0 49.13
2020-02-21 52.78 51.52 52.6 51.72 188400.0 50.61
2020-02-20 53.0 51.72 52.88 52.78 268700.0 51.65
2020-02-19 52.94 52.3 52.48 52.74 144000.0 51.61
2020-02-18 52.63 52.09 52.26 52.3 211400.0 51.18