CSG Systems International, Inc. (CSGS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

48.06

-0.13

(-0.27%)

Al cierre: 04:00PM EDT

48.06

0.00

(0.00%)

Fuera de horario:

04:20PM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	48.20	48.58	47.98	48.06	48.06	132,900
25 abr 2024	49.39	49.39	48.05	48.19	48.19	225,300
24 abr 2024	49.25	49.95	49.02	49.83	49.83	178,200
23 abr 2024	49.08	50.26	48.77	49.55	49.55	216,400
22 abr 2024	48.93	49.40	48.23	49.23	49.23	217,500
19 abr 2024	48.23	48.99	48.15	48.90	48.90	187,700
18 abr 2024	48.10	48.78	47.97	48.40	48.40	181,400
17 abr 2024	48.14	48.36	47.65	48.00	48.00	176,700
16 abr 2024	47.11	47.83	46.68	47.77	47.77	215,400
15 abr 2024	48.12	48.16	47.22	47.54	47.54	191,700
12 abr 2024	48.20	48.62	48.04	48.17	48.17	119,400
11 abr 2024	48.73	49.32	48.35	48.47	48.47	120,100
10 abr 2024	48.99	49.31	48.28	48.64	48.64	166,100
09 abr 2024	49.40	50.18	49.40	50.00	50.00	138,000
08 abr 2024	48.72	49.52	48.72	49.42	49.42	117,300
05 abr 2024	49.12	49.39	48.66	48.67	48.67	128,700
04 abr 2024	49.91	50.65	49.30	49.33	49.33	223,600
03 abr 2024	50.07	50.34	49.22	49.36	49.36	222,500
02 abr 2024	50.76	50.83	49.98	50.34	50.34	303,200
01 abr 2024	51.65	52.16	50.96	51.15	51.15	147,700
28 mar 2024	50.69	51.83	50.26	51.54	51.54	311,500
27 mar 2024	51.21	51.38	50.19	50.48	50.48	300,400
26 mar 2024	51.01	51.13	50.26	50.30	50.30	155,400
25 mar 2024	50.97	51.37	50.43	50.73	50.73	124,000
22 mar 2024	51.73	51.73	50.69	50.76	50.76	134,000
21 mar 2024	51.54	52.07	51.26	51.39	51.39	297,600
20 mar 2024	50.78	51.77	49.89	51.53	51.53	286,800
19 mar 2024	50.75	51.35	50.30	51.05	51.05	296,500
18 mar 2024	50.89	51.57	50.62	50.77	50.77	473,500
15 mar 2024	50.70	50.99	50.22	50.94	50.94	777,200
14 mar 2024	51.74	52.32	50.63	50.91	50.91	244,000
14 mar 2024	0.3 Dividendo
13 mar 2024	53.12	53.52	51.98	52.27	51.97	197,500
12 mar 2024	53.69	53.81	53.04	53.25	52.94	232,200
11 mar 2024	52.97	53.97	52.82	53.96	53.65	210,800
08 mar 2024	53.72	53.94	53.00	53.08	52.78	156,100
07 mar 2024	53.41	54.05	53.16	53.27	52.96	162,800
06 mar 2024	53.40	54.46	53.04	53.26	52.95	189,800
05 mar 2024	53.74	54.04	53.05	53.33	53.02	189,000
04 mar 2024	54.31	54.54	53.37	53.99	53.68	269,100
01 mar 2024	54.55	54.96	54.09	54.52	54.21	227,600
29 feb 2024	55.31	55.40	54.26	54.56	54.25	215,100
28 feb 2024	54.61	55.64	54.34	54.57	54.26	360,400
27 feb 2024	53.85	55.04	53.64	54.79	54.48	347,900
26 feb 2024	53.59	54.32	53.10	53.31	53.00	157,900
23 feb 2024	52.35	54.21	52.35	53.93	53.62	216,200
22 feb 2024	52.79	53.31	52.23	52.36	52.06	225,100
21 feb 2024	52.16	53.11	51.86	53.06	52.76	177,700
20 feb 2024	52.47	52.74	51.95	52.08	51.78	171,700
16 feb 2024	53.49	53.59	52.93	53.09	52.79	167,500
15 feb 2024	53.29	53.96	52.85	53.63	53.32	282,000
14 feb 2024	53.07	53.97	52.05	52.92	52.62	236,500
13 feb 2024	53.14	53.91	52.13	52.50	52.20	345,300
12 feb 2024	53.99	55.47	53.99	54.69	54.38	324,300
09 feb 2024	53.34	53.73	51.99	53.70	53.39	428,700
08 feb 2024	49.17	53.36	48.00	53.34	53.03	1,014,400
07 feb 2024	46.26	46.54	45.27	46.36	46.09	514,600
06 feb 2024	46.30	46.74	46.01	46.43	46.16	450,100
05 feb 2024	47.53	47.90	46.28	46.33	46.06	501,600
02 feb 2024	50.04	50.10	48.00	48.06	47.78	478,100
01 feb 2024	50.29	50.81	49.93	50.74	50.45	399,100
31 ene 2024	52.19	52.19	50.18	50.31	50.02	437,800
30 ene 2024	52.22	53.10	51.35	52.18	51.88	259,900
29 ene 2024	51.80	52.44	51.53	52.41	52.11	633,800
26 ene 2024	52.63	52.65	51.87	51.87	51.57	285,500
25 ene 2024	52.86	52.86	52.01	52.20	51.90	204,700
24 ene 2024	52.83	53.30	52.08	52.27	51.97	293,600
23 ene 2024	53.41	53.62	52.30	52.45	52.15	329,000
22 ene 2024	52.31	53.85	52.31	52.86	52.56	257,600
19 ene 2024	52.50	53.09	51.81	52.08	51.78	391,400
18 ene 2024	51.54	52.16	51.38	52.13	51.83	173,000
17 ene 2024	51.30	51.66	50.79	51.59	51.29	202,400
16 ene 2024	52.33	52.33	51.04	51.63	51.33	426,300
12 ene 2024	51.91	52.57	51.68	52.54	52.24	469,700
11 ene 2024	50.46	51.38	50.14	51.35	51.06	244,800
10 ene 2024	50.55	51.12	50.31	50.70	50.41	242,300
09 ene 2024	50.55	51.32	50.34	50.75	50.46	227,300
08 ene 2024	50.64	51.39	50.05	51.16	50.87	348,700
05 ene 2024	51.65	52.04	50.81	50.88	50.59	270,900
04 ene 2024	52.21	52.46	51.66	51.96	51.66	333,800
03 ene 2024	52.87	52.97	52.02	52.04	51.74	221,600
02 ene 2024	52.74	53.56	52.71	53.12	52.82	224,400
29 dic 2023	53.44	55.39	52.68	53.21	52.90	156,100
28 dic 2023	53.23	54.03	53.22	53.35	53.04	124,900
27 dic 2023	53.62	54.00	53.05	53.44	53.13	106,700
26 dic 2023	53.83	54.17	53.32	53.74	53.43	178,700
22 dic 2023	53.86	54.16	53.59	53.68	53.37	132,300
21 dic 2023	52.93	53.67	52.93	53.59	53.28	139,500
20 dic 2023	53.43	54.13	52.43	52.46	52.16	257,600
19 dic 2023	52.96	53.86	52.08	53.22	52.91	358,200
18 dic 2023	53.44	53.50	52.64	52.79	52.49	590,100
15 dic 2023	53.64	53.64	52.76	53.14	52.84	1,096,900
14 dic 2023	53.26	54.48	53.07	53.47	53.16	400,600
13 dic 2023	51.85	52.81	51.19	52.75	52.45	329,200
12 dic 2023	51.97	52.43	51.42	51.84	51.54	217,400
12 dic 2023	0.28 Dividendo
11 dic 2023	52.44	52.60	52.05	52.25	51.67	221,500
08 dic 2023	52.30	52.56	51.25	52.22	51.64	395,100
07 dic 2023	52.64	53.12	52.16	52.63	52.05	225,600
06 dic 2023	52.10	53.59	51.86	52.92	52.33	221,900
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

CSG Systems International, Inc. (CSGS)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)