NasdaqGS - Delayed Quote • USD
CSG Systems International, Inc. (CSGS)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 48.23 | 48.97 | 48.22 | 48.90 | 48.90 | 180,996 |
Apr 18, 2024 | 48.10 | 48.78 | 47.97 | 48.40 | 48.40 | 181,400 |
Apr 17, 2024 | 48.14 | 48.36 | 47.65 | 48.00 | 48.00 | 176,700 |
Apr 16, 2024 | 47.11 | 47.83 | 46.68 | 47.77 | 47.77 | 215,400 |
Apr 15, 2024 | 48.12 | 48.16 | 47.22 | 47.54 | 47.54 | 191,700 |
Apr 12, 2024 | 48.20 | 48.62 | 48.04 | 48.17 | 48.17 | 119,400 |
Apr 11, 2024 | 48.73 | 49.32 | 48.35 | 48.47 | 48.47 | 120,100 |
Apr 10, 2024 | 48.99 | 49.31 | 48.28 | 48.64 | 48.64 | 166,100 |
Apr 9, 2024 | 49.40 | 50.18 | 49.40 | 50.00 | 50.00 | 138,000 |
Apr 8, 2024 | 48.72 | 49.52 | 48.72 | 49.42 | 49.42 | 117,300 |
Apr 5, 2024 | 49.12 | 49.39 | 48.66 | 48.67 | 48.67 | 128,700 |
Apr 4, 2024 | 49.91 | 50.65 | 49.30 | 49.33 | 49.33 | 223,600 |
Apr 3, 2024 | 50.07 | 50.34 | 49.22 | 49.36 | 49.36 | 222,500 |
Apr 2, 2024 | 50.76 | 50.83 | 49.98 | 50.34 | 50.34 | 303,200 |
Apr 1, 2024 | 51.65 | 52.16 | 50.96 | 51.15 | 51.15 | 147,700 |
Mar 28, 2024 | 50.69 | 51.83 | 50.26 | 51.54 | 51.54 | 311,500 |
Mar 27, 2024 | 51.21 | 51.38 | 50.19 | 50.48 | 50.48 | 300,400 |
Mar 26, 2024 | 51.01 | 51.13 | 50.26 | 50.30 | 50.30 | 155,400 |
Mar 25, 2024 | 50.97 | 51.37 | 50.43 | 50.73 | 50.73 | 124,000 |
Mar 22, 2024 | 51.73 | 51.73 | 50.69 | 50.76 | 50.76 | 134,000 |
Mar 21, 2024 | 51.54 | 52.07 | 51.26 | 51.39 | 51.39 | 297,600 |
Mar 20, 2024 | 50.78 | 51.77 | 49.89 | 51.53 | 51.53 | 286,800 |
Mar 19, 2024 | 50.75 | 51.35 | 50.30 | 51.05 | 51.05 | 296,500 |
Mar 18, 2024 | 50.89 | 51.57 | 50.62 | 50.77 | 50.77 | 473,500 |
Mar 15, 2024 | 50.70 | 50.99 | 50.22 | 50.94 | 50.94 | 777,200 |
Mar 14, 2024 | 0.30 Dividend | |||||
Mar 14, 2024 | 51.74 | 52.32 | 50.63 | 50.91 | 50.91 | 244,000 |
Mar 13, 2024 | 53.12 | 53.52 | 51.98 | 52.27 | 51.97 | 197,500 |
Mar 12, 2024 | 53.69 | 53.81 | 53.04 | 53.25 | 52.94 | 232,200 |
Mar 11, 2024 | 52.97 | 53.97 | 52.82 | 53.96 | 53.65 | 210,800 |
Mar 8, 2024 | 53.72 | 53.94 | 53.00 | 53.08 | 52.78 | 156,100 |
Mar 7, 2024 | 53.41 | 54.05 | 53.16 | 53.27 | 52.96 | 162,800 |
Mar 6, 2024 | 53.40 | 54.46 | 53.04 | 53.26 | 52.95 | 189,800 |
Mar 5, 2024 | 53.74 | 54.04 | 53.05 | 53.33 | 53.02 | 189,000 |
Mar 4, 2024 | 54.31 | 54.54 | 53.37 | 53.99 | 53.68 | 269,100 |
Mar 1, 2024 | 54.55 | 54.96 | 54.09 | 54.52 | 54.21 | 227,600 |
Feb 29, 2024 | 55.31 | 55.40 | 54.26 | 54.56 | 54.25 | 215,100 |
Feb 28, 2024 | 54.61 | 55.64 | 54.34 | 54.57 | 54.26 | 360,400 |
Feb 27, 2024 | 53.85 | 55.04 | 53.64 | 54.79 | 54.48 | 347,900 |
Feb 26, 2024 | 53.59 | 54.32 | 53.10 | 53.31 | 53.00 | 157,900 |
Feb 23, 2024 | 52.35 | 54.21 | 52.35 | 53.93 | 53.62 | 216,200 |
Feb 22, 2024 | 52.79 | 53.31 | 52.23 | 52.36 | 52.06 | 225,100 |
Feb 21, 2024 | 52.16 | 53.11 | 51.86 | 53.06 | 52.76 | 177,700 |
Feb 20, 2024 | 52.47 | 52.74 | 51.95 | 52.08 | 51.78 | 171,700 |
Feb 16, 2024 | 53.49 | 53.59 | 52.93 | 53.09 | 52.79 | 167,500 |
Feb 15, 2024 | 53.29 | 53.96 | 52.85 | 53.63 | 53.32 | 282,000 |
Feb 14, 2024 | 53.07 | 53.97 | 52.05 | 52.92 | 52.62 | 236,500 |
Feb 13, 2024 | 53.14 | 53.91 | 52.13 | 52.50 | 52.20 | 345,300 |
Feb 12, 2024 | 53.99 | 55.47 | 53.99 | 54.69 | 54.38 | 324,300 |
Feb 9, 2024 | 53.34 | 53.73 | 51.99 | 53.70 | 53.39 | 428,700 |
Feb 8, 2024 | 49.17 | 53.36 | 48.00 | 53.34 | 53.03 | 1,014,400 |
Feb 7, 2024 | 46.26 | 46.54 | 45.27 | 46.36 | 46.09 | 514,600 |
Feb 6, 2024 | 46.30 | 46.74 | 46.01 | 46.43 | 46.16 | 450,100 |
Feb 5, 2024 | 47.53 | 47.90 | 46.28 | 46.33 | 46.06 | 501,600 |
Feb 2, 2024 | 50.04 | 50.10 | 48.00 | 48.06 | 47.78 | 478,100 |
Feb 1, 2024 | 50.29 | 50.81 | 49.93 | 50.74 | 50.45 | 399,100 |
Jan 31, 2024 | 52.19 | 52.19 | 50.18 | 50.31 | 50.02 | 437,800 |
Jan 30, 2024 | 52.22 | 53.10 | 51.35 | 52.18 | 51.88 | 259,900 |
Jan 29, 2024 | 51.80 | 52.44 | 51.53 | 52.41 | 52.11 | 633,800 |
Jan 26, 2024 | 52.63 | 52.65 | 51.87 | 51.87 | 51.57 | 285,500 |
Jan 25, 2024 | 52.86 | 52.86 | 52.01 | 52.20 | 51.90 | 204,700 |
Jan 24, 2024 | 52.83 | 53.30 | 52.08 | 52.27 | 51.97 | 293,600 |
Jan 23, 2024 | 53.41 | 53.62 | 52.30 | 52.45 | 52.15 | 329,000 |
Jan 22, 2024 | 52.31 | 53.85 | 52.31 | 52.86 | 52.56 | 257,600 |
Jan 19, 2024 | 52.50 | 53.09 | 51.81 | 52.08 | 51.78 | 391,400 |
Jan 18, 2024 | 51.54 | 52.16 | 51.38 | 52.13 | 51.83 | 173,000 |
Jan 17, 2024 | 51.30 | 51.66 | 50.79 | 51.59 | 51.29 | 202,400 |
Jan 16, 2024 | 52.33 | 52.33 | 51.04 | 51.63 | 51.33 | 426,300 |
Jan 12, 2024 | 51.91 | 52.57 | 51.68 | 52.54 | 52.24 | 469,700 |
Jan 11, 2024 | 50.46 | 51.38 | 50.14 | 51.35 | 51.06 | 244,800 |
Jan 10, 2024 | 50.55 | 51.12 | 50.31 | 50.70 | 50.41 | 242,300 |
Jan 9, 2024 | 50.55 | 51.32 | 50.34 | 50.75 | 50.46 | 227,300 |
Jan 8, 2024 | 50.64 | 51.39 | 50.05 | 51.16 | 50.87 | 348,700 |
Jan 5, 2024 | 51.65 | 52.04 | 50.81 | 50.88 | 50.59 | 270,900 |
Jan 4, 2024 | 52.21 | 52.46 | 51.66 | 51.96 | 51.66 | 333,800 |
Jan 3, 2024 | 52.87 | 52.97 | 52.02 | 52.04 | 51.74 | 221,600 |
Jan 2, 2024 | 52.74 | 53.56 | 52.71 | 53.12 | 52.82 | 224,400 |
Dec 29, 2023 | 53.44 | 55.39 | 52.68 | 53.21 | 52.90 | 156,100 |
Dec 28, 2023 | 53.23 | 54.03 | 53.22 | 53.35 | 53.04 | 124,900 |
Dec 27, 2023 | 53.62 | 54.00 | 53.05 | 53.44 | 53.13 | 106,700 |
Dec 26, 2023 | 53.83 | 54.17 | 53.32 | 53.74 | 53.43 | 178,700 |
Dec 22, 2023 | 53.86 | 54.16 | 53.59 | 53.68 | 53.37 | 132,300 |
Dec 21, 2023 | 52.93 | 53.67 | 52.93 | 53.59 | 53.28 | 139,500 |
Dec 20, 2023 | 53.43 | 54.13 | 52.43 | 52.46 | 52.16 | 257,600 |
Dec 19, 2023 | 52.96 | 53.86 | 52.08 | 53.22 | 52.91 | 358,200 |
Dec 18, 2023 | 53.44 | 53.50 | 52.64 | 52.79 | 52.49 | 590,100 |
Dec 15, 2023 | 53.64 | 53.64 | 52.76 | 53.14 | 52.84 | 1,096,900 |
Dec 14, 2023 | 53.26 | 54.48 | 53.07 | 53.47 | 53.16 | 400,600 |
Dec 13, 2023 | 51.85 | 52.81 | 51.19 | 52.75 | 52.45 | 329,200 |
Dec 12, 2023 | 0.28 Dividend | |||||
Dec 12, 2023 | 51.97 | 52.43 | 51.42 | 51.84 | 51.54 | 217,400 |
Dec 11, 2023 | 52.44 | 52.60 | 52.05 | 52.25 | 51.67 | 221,500 |
Dec 8, 2023 | 52.30 | 52.56 | 51.25 | 52.22 | 51.64 | 395,100 |
Dec 7, 2023 | 52.64 | 53.12 | 52.16 | 52.63 | 52.05 | 225,600 |
Dec 6, 2023 | 52.10 | 53.59 | 51.86 | 52.92 | 52.33 | 221,900 |
Dec 5, 2023 | 52.70 | 52.86 | 51.17 | 51.68 | 51.11 | 462,700 |
Dec 4, 2023 | 52.79 | 53.13 | 51.57 | 52.63 | 52.05 | 462,800 |
Dec 1, 2023 | 49.85 | 52.87 | 49.39 | 52.76 | 52.18 | 348,500 |
Nov 30, 2023 | 49.76 | 49.79 | 48.80 | 49.19 | 48.65 | 294,700 |
Nov 29, 2023 | 51.32 | 52.04 | 49.80 | 49.89 | 49.34 | 483,200 |
Nov 28, 2023 | 51.04 | 51.33 | 50.80 | 50.92 | 50.36 | 312,700 |
Nov 27, 2023 | 50.96 | 51.56 | 50.84 | 51.21 | 50.64 | 211,500 |
Nov 24, 2023 | 51.31 | 51.45 | 51.11 | 51.17 | 50.60 | 87,300 |
Nov 22, 2023 | 51.51 | 52.00 | 51.07 | 51.36 | 50.79 | 136,500 |
Nov 21, 2023 | 51.60 | 51.78 | 51.14 | 51.27 | 50.70 | 118,600 |
Nov 20, 2023 | 50.99 | 51.70 | 50.86 | 51.65 | 51.08 | 119,400 |
Nov 17, 2023 | 51.21 | 51.70 | 50.55 | 50.86 | 50.30 | 301,200 |
Nov 16, 2023 | 51.03 | 51.15 | 50.49 | 51.04 | 50.48 | 226,700 |
Nov 15, 2023 | 51.03 | 51.90 | 50.46 | 51.34 | 50.77 | 217,800 |
Nov 14, 2023 | 51.16 | 51.27 | 50.46 | 51.14 | 50.57 | 338,900 |
Nov 13, 2023 | 49.58 | 50.30 | 49.04 | 50.00 | 49.45 | 236,900 |
Nov 10, 2023 | 49.60 | 50.15 | 49.08 | 49.86 | 49.31 | 196,300 |
Nov 9, 2023 | 49.98 | 50.16 | 49.15 | 49.61 | 49.06 | 240,500 |
Nov 8, 2023 | 50.94 | 50.94 | 49.93 | 50.35 | 49.79 | 172,200 |
Nov 7, 2023 | 50.07 | 50.88 | 49.91 | 50.76 | 50.20 | 247,900 |
Nov 6, 2023 | 49.54 | 50.40 | 49.33 | 50.34 | 49.78 | 234,800 |
Nov 3, 2023 | 49.06 | 50.33 | 48.39 | 49.61 | 49.06 | 365,300 |
Nov 2, 2023 | 49.53 | 50.13 | 47.36 | 48.44 | 47.90 | 566,300 |
Nov 1, 2023 | 46.69 | 47.92 | 46.23 | 46.60 | 46.08 | 215,400 |
Oct 31, 2023 | 46.99 | 47.56 | 46.65 | 46.86 | 46.34 | 171,000 |
Oct 30, 2023 | 47.09 | 47.09 | 46.19 | 46.85 | 46.33 | 278,000 |
Oct 27, 2023 | 48.20 | 48.20 | 46.56 | 46.63 | 46.11 | 223,000 |
Oct 26, 2023 | 49.04 | 49.33 | 48.15 | 48.36 | 47.82 | 218,600 |
Oct 25, 2023 | 49.46 | 50.10 | 48.60 | 48.80 | 48.26 | 304,700 |
Oct 24, 2023 | 49.82 | 50.46 | 48.96 | 49.78 | 49.23 | 470,600 |
Oct 23, 2023 | 50.83 | 50.90 | 49.53 | 49.53 | 48.98 | 192,900 |
Oct 20, 2023 | 51.37 | 51.55 | 51.07 | 51.12 | 50.55 | 259,900 |
Oct 19, 2023 | 52.05 | 52.30 | 50.48 | 51.26 | 50.69 | 271,500 |
Oct 18, 2023 | 52.06 | 52.49 | 51.79 | 52.11 | 51.53 | 214,600 |
Oct 17, 2023 | 51.50 | 52.69 | 51.36 | 52.16 | 51.58 | 214,300 |
Oct 16, 2023 | 51.42 | 52.68 | 51.05 | 51.59 | 51.02 | 183,600 |
Oct 13, 2023 | 51.34 | 51.78 | 50.01 | 50.98 | 50.42 | 674,800 |
Oct 12, 2023 | 52.70 | 52.85 | 50.87 | 51.38 | 50.81 | 722,000 |
Oct 11, 2023 | 52.99 | 53.27 | 51.57 | 52.77 | 52.19 | 629,400 |
Oct 10, 2023 | 52.60 | 53.32 | 52.21 | 52.79 | 52.21 | 779,300 |
Oct 9, 2023 | 51.10 | 52.56 | 50.67 | 52.37 | 51.79 | 626,300 |
Oct 6, 2023 | 50.53 | 51.83 | 50.45 | 51.45 | 50.88 | 204,600 |
Oct 5, 2023 | 51.56 | 52.81 | 50.66 | 50.70 | 50.14 | 237,100 |
Oct 4, 2023 | 51.36 | 52.54 | 50.83 | 51.38 | 50.81 | 149,200 |
Oct 3, 2023 | 52.11 | 52.30 | 50.98 | 51.25 | 50.68 | 189,400 |
Oct 2, 2023 | 50.83 | 52.55 | 50.68 | 52.25 | 51.67 | 382,000 |
Sep 29, 2023 | 51.59 | 51.95 | 51.01 | 51.12 | 50.55 | 278,100 |
Sep 28, 2023 | 51.54 | 53.48 | 51.05 | 51.42 | 50.85 | 354,600 |
Sep 27, 2023 | 51.00 | 52.52 | 50.92 | 51.34 | 50.77 | 296,600 |
Sep 26, 2023 | 51.14 | 51.26 | 50.01 | 50.96 | 50.40 | 277,600 |
Sep 25, 2023 | 51.23 | 51.60 | 50.99 | 51.26 | 50.69 | 171,900 |
Sep 22, 2023 | 51.70 | 52.05 | 51.53 | 51.53 | 50.96 | 354,100 |
Sep 21, 2023 | 52.14 | 52.44 | 51.77 | 51.80 | 51.23 | 455,900 |
Sep 20, 2023 | 52.94 | 53.51 | 52.32 | 52.44 | 51.86 | 363,600 |
Sep 19, 2023 | 52.50 | 53.10 | 52.49 | 52.68 | 52.10 | 241,000 |
Sep 18, 2023 | 52.88 | 53.03 | 52.41 | 52.42 | 51.84 | 217,200 |
Sep 15, 2023 | 53.20 | 53.64 | 52.29 | 52.70 | 52.12 | 849,800 |
Sep 14, 2023 | 53.16 | 53.88 | 52.85 | 53.20 | 52.61 | 184,500 |
Sep 13, 2023 | 0.28 Dividend | |||||
Sep 13, 2023 | 52.88 | 53.80 | 52.24 | 52.67 | 52.09 | 227,000 |
Sep 12, 2023 | 53.59 | 54.58 | 53.55 | 53.76 | 52.89 | 184,400 |
Sep 11, 2023 | 53.60 | 54.18 | 53.12 | 53.87 | 53.00 | 291,000 |
Sep 8, 2023 | 53.86 | 55.25 | 52.71 | 53.22 | 52.36 | 502,300 |
Sep 7, 2023 | 53.82 | 54.29 | 52.72 | 53.86 | 52.99 | 5,395,200 |
Sep 6, 2023 | 51.06 | 53.78 | 50.92 | 53.62 | 52.75 | 718,400 |
Sep 5, 2023 | 54.38 | 54.38 | 52.42 | 52.47 | 51.62 | 199,400 |
Sep 1, 2023 | 54.63 | 55.27 | 54.63 | 54.74 | 53.85 | 99,300 |
Aug 31, 2023 | 55.23 | 55.74 | 54.18 | 54.31 | 53.43 | 204,900 |
Aug 30, 2023 | 54.48 | 55.47 | 54.21 | 55.46 | 54.56 | 136,300 |
Aug 29, 2023 | 54.75 | 55.06 | 54.35 | 54.44 | 53.56 | 135,900 |
Aug 28, 2023 | 54.54 | 55.27 | 54.54 | 54.83 | 53.94 | 90,000 |
Aug 25, 2023 | 54.65 | 54.93 | 54.06 | 54.55 | 53.67 | 95,600 |
Aug 24, 2023 | 53.77 | 54.50 | 53.77 | 54.40 | 53.52 | 122,700 |
Aug 23, 2023 | 54.09 | 54.13 | 53.54 | 54.04 | 53.16 | 165,500 |
Aug 22, 2023 | 53.40 | 54.10 | 53.40 | 53.92 | 53.05 | 83,100 |
Aug 21, 2023 | 53.32 | 54.10 | 53.22 | 53.46 | 52.59 | 154,400 |
Aug 18, 2023 | 53.64 | 54.21 | 53.42 | 53.46 | 52.59 | 116,400 |
Aug 17, 2023 | 54.17 | 54.84 | 53.69 | 53.82 | 52.95 | 110,900 |
Aug 16, 2023 | 54.22 | 55.11 | 54.22 | 54.33 | 53.45 | 94,000 |
Aug 15, 2023 | 54.71 | 55.39 | 54.34 | 54.34 | 53.46 | 140,200 |
Aug 14, 2023 | 55.78 | 56.15 | 54.52 | 55.07 | 54.18 | 191,300 |
Aug 11, 2023 | 54.70 | 56.01 | 54.70 | 55.98 | 55.07 | 163,600 |
Aug 10, 2023 | 54.82 | 55.72 | 54.82 | 55.04 | 54.15 | 115,200 |
Aug 9, 2023 | 54.28 | 55.37 | 53.95 | 54.90 | 54.01 | 203,800 |
Aug 8, 2023 | 54.20 | 54.75 | 53.85 | 54.55 | 53.67 | 112,200 |
Aug 7, 2023 | 54.56 | 55.72 | 54.24 | 54.58 | 53.69 | 206,900 |
Aug 4, 2023 | 59.48 | 59.55 | 54.48 | 54.56 | 53.68 | 559,200 |
Aug 3, 2023 | 68.49 | 69.35 | 58.42 | 59.57 | 58.60 | 585,900 |
Aug 2, 2023 | 51.46 | 52.68 | 50.82 | 52.59 | 51.74 | 262,100 |
Aug 1, 2023 | 51.51 | 51.95 | 51.26 | 51.55 | 50.71 | 81,700 |
Jul 31, 2023 | 51.33 | 51.81 | 51.30 | 51.59 | 50.75 | 160,700 |
Jul 28, 2023 | 51.91 | 52.15 | 51.27 | 51.36 | 50.53 | 86,500 |
Jul 27, 2023 | 53.00 | 53.34 | 51.58 | 51.68 | 50.84 | 95,500 |
Jul 26, 2023 | 53.13 | 53.48 | 52.79 | 53.05 | 52.19 | 78,000 |
Jul 25, 2023 | 52.94 | 53.30 | 52.59 | 53.27 | 52.41 | 117,000 |
Jul 24, 2023 | 52.70 | 53.30 | 52.58 | 53.12 | 52.26 | 86,200 |
Jul 21, 2023 | 52.77 | 52.93 | 51.93 | 52.84 | 51.98 | 126,500 |
Jul 20, 2023 | 52.71 | 52.71 | 52.08 | 52.48 | 51.63 | 76,500 |
Jul 19, 2023 | 51.94 | 52.56 | 51.81 | 52.55 | 51.70 | 113,600 |
Jul 18, 2023 | 51.81 | 52.58 | 51.59 | 52.02 | 51.18 | 69,800 |
Jul 17, 2023 | 52.21 | 52.60 | 51.78 | 51.93 | 51.09 | 88,800 |
Jul 14, 2023 | 52.13 | 52.69 | 51.54 | 52.39 | 51.54 | 133,500 |
Jul 13, 2023 | 51.77 | 52.50 | 51.77 | 52.20 | 51.35 | 136,100 |
Jul 12, 2023 | 52.53 | 52.53 | 51.74 | 51.81 | 50.97 | 143,800 |
Jul 11, 2023 | 51.92 | 52.16 | 51.61 | 51.85 | 51.01 | 87,200 |
Jul 10, 2023 | 51.61 | 52.64 | 51.61 | 51.92 | 51.08 | 91,700 |
Jul 7, 2023 | 51.56 | 51.91 | 51.41 | 51.67 | 50.83 | 93,600 |
Jul 6, 2023 | 51.83 | 52.18 | 51.38 | 51.68 | 50.84 | 108,500 |
Jul 5, 2023 | 52.36 | 52.36 | 51.48 | 52.14 | 51.29 | 331,300 |
Jul 3, 2023 | 52.52 | 52.96 | 52.09 | 52.61 | 51.76 | 86,200 |
Jun 30, 2023 | 52.87 | 53.12 | 52.52 | 52.74 | 51.88 | 158,000 |
Jun 29, 2023 | 51.44 | 52.67 | 51.13 | 52.58 | 51.73 | 112,100 |
Jun 28, 2023 | 51.94 | 52.00 | 50.97 | 51.40 | 50.57 | 229,300 |
Jun 27, 2023 | 51.49 | 52.19 | 51.01 | 51.90 | 51.06 | 123,000 |
Jun 26, 2023 | 51.08 | 51.59 | 50.56 | 51.38 | 50.55 | 194,600 |
Jun 23, 2023 | 51.20 | 52.28 | 51.20 | 51.23 | 50.40 | 475,100 |
Jun 22, 2023 | 52.35 | 52.49 | 51.20 | 51.54 | 50.70 | 147,500 |
Jun 21, 2023 | 50.98 | 52.51 | 50.56 | 52.32 | 51.47 | 182,100 |
Jun 20, 2023 | 50.67 | 50.90 | 49.90 | 50.74 | 49.92 | 214,800 |
Jun 16, 2023 | 50.47 | 51.49 | 50.08 | 50.68 | 49.86 | 420,100 |
Jun 15, 2023 | 0.28 Dividend | |||||
Jun 15, 2023 | 49.36 | 50.50 | 49.28 | 50.49 | 49.67 | 144,300 |
Jun 14, 2023 | 51.10 | 51.50 | 49.46 | 49.65 | 48.57 | 259,100 |
Jun 13, 2023 | 50.78 | 51.55 | 50.46 | 51.03 | 49.92 | 209,500 |
Jun 12, 2023 | 49.92 | 50.75 | 49.21 | 50.70 | 49.60 | 139,400 |
Jun 9, 2023 | 49.49 | 50.22 | 49.44 | 50.00 | 48.91 | 152,900 |
Jun 8, 2023 | 50.60 | 50.60 | 49.61 | 49.70 | 48.62 | 169,000 |
Jun 7, 2023 | 50.27 | 51.19 | 50.07 | 50.60 | 49.50 | 291,600 |
Jun 6, 2023 | 49.25 | 50.15 | 48.91 | 49.98 | 48.89 | 269,700 |
Jun 5, 2023 | 50.55 | 50.55 | 49.14 | 49.27 | 48.20 | 179,500 |
Jun 2, 2023 | 49.54 | 50.90 | 48.98 | 50.85 | 49.74 | 302,500 |
Jun 1, 2023 | 48.16 | 49.09 | 47.47 | 49.02 | 47.95 | 160,200 |
May 31, 2023 | 47.83 | 48.27 | 47.04 | 47.98 | 46.94 | 624,200 |
May 30, 2023 | 48.37 | 48.41 | 47.60 | 47.80 | 46.76 | 99,900 |
May 26, 2023 | 47.71 | 48.39 | 47.70 | 48.32 | 47.27 | 115,000 |
May 25, 2023 | 48.93 | 48.93 | 47.76 | 47.86 | 46.82 | 114,200 |
May 24, 2023 | 49.61 | 49.61 | 48.70 | 49.01 | 47.94 | 150,100 |
May 23, 2023 | 49.49 | 50.03 | 49.24 | 49.65 | 48.57 | 158,100 |
May 22, 2023 | 49.52 | 49.59 | 48.66 | 49.52 | 48.44 | 151,000 |
May 19, 2023 | 49.46 | 49.51 | 49.19 | 49.37 | 48.30 | 198,600 |
May 18, 2023 | 48.76 | 49.18 | 48.60 | 49.08 | 48.01 | 140,700 |
May 17, 2023 | 49.61 | 49.69 | 48.72 | 48.96 | 47.89 | 168,900 |
May 16, 2023 | 49.20 | 49.42 | 48.95 | 49.30 | 48.23 | 80,400 |
May 15, 2023 | 49.79 | 49.98 | 49.07 | 49.35 | 48.28 | 90,900 |
May 12, 2023 | 49.45 | 49.92 | 49.40 | 49.76 | 48.68 | 112,300 |
May 11, 2023 | 49.15 | 49.19 | 48.45 | 49.08 | 48.01 | 81,400 |
May 10, 2023 | 49.69 | 49.86 | 49.24 | 49.61 | 48.53 | 104,600 |
May 9, 2023 | 48.76 | 49.27 | 48.18 | 49.20 | 48.13 | 158,000 |
May 8, 2023 | 49.84 | 49.84 | 48.59 | 48.74 | 47.68 | 176,600 |
May 5, 2023 | 50.31 | 50.75 | 49.38 | 49.88 | 48.79 | 127,000 |
May 4, 2023 | 51.31 | 52.22 | 48.59 | 49.69 | 48.61 | 227,900 |
May 3, 2023 | 51.16 | 52.16 | 51.02 | 51.04 | 49.93 | 252,000 |
May 2, 2023 | 52.39 | 52.39 | 50.89 | 51.30 | 50.18 | 108,600 |
May 1, 2023 | 52.59 | 53.32 | 52.18 | 52.63 | 51.48 | 88,700 |
Apr 28, 2023 | 52.34 | 54.23 | 51.54 | 52.68 | 51.53 | 132,200 |
Apr 27, 2023 | 51.30 | 52.26 | 51.20 | 52.24 | 51.10 | 111,200 |
Apr 26, 2023 | 51.05 | 51.94 | 50.76 | 51.05 | 49.94 | 163,600 |
Apr 25, 2023 | 52.02 | 52.05 | 51.22 | 51.38 | 50.26 | 89,200 |
Apr 24, 2023 | 52.60 | 53.14 | 52.09 | 52.23 | 51.09 | 109,400 |
Apr 21, 2023 | 52.82 | 52.94 | 52.23 | 52.37 | 51.23 | 63,900 |
Apr 20, 2023 | 52.73 | 53.22 | 52.40 | 52.82 | 51.67 | 79,900 |
Related Tickers
EVCM EverCommerce Inc.
8.83
+1.26%
EVTC EVERTEC, Inc.
37.79
+1.61%
BSQKZ Block, Inc.
81.51
0.00%
PRGS Progress Software Corporation
50.41
+0.44%
CCCS CCC Intelligent Solutions Holdings Inc.
11.44
+0.18%
DOX Amdocs Limited
86.13
+1.20%
OSPN OneSpan Inc.
10.01
+0.91%
IIIV i3 Verticals, Inc.
22.33
-0.62%
EEFT Euronet Worldwide, Inc.
103.04
+1.21%
NTCT NetScout Systems, Inc.
19.43
+1.89%