CSGS(CSGS)
CSGS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/15/2026 | $80.69 | $80.69 | $80.69 | $80.69 | 4 |
| 5/14/2026 | $80.69 | $80.69 | $80.69 | $80.69 | 4 |
| 5/13/2026 | $80.66 | $80.73 | $80.66 | $80.69 | 792,325 |
| 5/12/2026 | $80.72 | $80.73 | $80.65 | $80.69 | 1.32M |
| 5/11/2026 | $80.32 | $80.37 | $80.10 | $80.35 | 356,136 |
| 5/8/2026 | $80.37 | $80.47 | $80.34 | $80.38 | 347,700 |
| 5/7/2026 | $80.37 | $80.55 | $80.30 | $80.39 | 418,447 |
| 5/6/2026 | $80.47 | $80.47 | $80.32 | $80.34 | 260,425 |
| 5/5/2026 | $80.37 | $80.40 | $80.30 | $80.35 | 270,823 |
| 5/4/2026 | $80.36 | $80.39 | $80.25 | $80.34 | 293,600 |
| 5/1/2026 | $80.50 | $80.52 | $80.36 | $80.40 | 186,500 |
| 4/30/2026 | $80.39 | $80.47 | $80.25 | $80.41 | 391,000 |
| 4/29/2026 | $80.13 | $80.39 | $80.13 | $80.35 | 328,000 |
| 4/28/2026 | $80.58 | $80.65 | $80.34 | $80.36 | 524,802 |
| 4/27/2026 | $80.34 | $80.57 | $80.34 | $80.39 | 338,500 |
| 4/24/2026 | $80.23 | $80.37 | $80.19 | $80.33 | 208,626 |
| 4/23/2026 | $80.26 | $80.36 | $80.19 | $80.33 | 276,500 |
| 4/22/2026 | $80.27 | $80.36 | $80.22 | $80.26 | 235,600 |
| 4/21/2026 | $80.29 | $80.38 | $80.25 | $80.31 | 314,224 |
| 4/20/2026 | $80.31 | $80.33 | $80.23 | $80.29 | 209,900 |
| 4/17/2026 | $80.39 | $80.46 | $80.22 | $80.27 | 336,425 |
| 4/16/2026 | $80.22 | $80.35 | $80.19 | $80.26 | 365,100 |
| 4/15/2026 | $80.15 | $80.43 | $80.13 | $80.33 | 357,543 |
| 4/14/2026 | $80.10 | $80.22 | $80.08 | $80.15 | 316,100 |
| 4/13/2026 | $80.00 | $80.20 | $80.00 | $80.17 | 322,721 |
| 4/10/2026 | $80.05 | $80.08 | $80.00 | $80.04 | 238,900 |
| 4/9/2026 | $80.05 | $80.12 | $79.99 | $80.07 | 319,800 |
| 4/8/2026 | $80.21 | $80.29 | $79.98 | $80.10 | 629,900 |
| 4/7/2026 | $80.05 | $80.13 | $79.93 | $80.07 | 243,500 |
| 4/6/2026 | $80.05 | $80.21 | $79.89 | $80.05 | 227,829 |
| 4/2/2026 | $80.17 | $80.17 | $79.98 | $80.05 | 466,708 |
| 4/1/2026 | $79.95 | $80.26 | $79.95 | $80.17 | 667,039 |
| 3/31/2026 | $79.96 | $79.98 | $79.86 | $79.94 | 383,107 |
| 3/30/2026 | $80.48 | $80.48 | $79.77 | $79.85 | 375,400 |
| 3/27/2026 | $80.02 | $80.35 | $79.94 | $80.31 | 329,800 |
| 3/26/2026 | $80.04 | $80.14 | $80.04 | $80.10 | 154,345 |
| 3/25/2026 | $80.05 | $80.19 | $79.92 | $80.12 | 370,400 |
| 3/24/2026 | $80.17 | $80.23 | $79.99 | $80.05 | 555,200 |
| 3/23/2026 | $80.01 | $80.48 | $79.86 | $80.36 | 542,000 |
| 3/20/2026 | $79.71 | $79.97 | $79.56 | $79.87 | 1.18M |
| 3/19/2026 | $79.50 | $79.76 | $79.50 | $79.73 | 379,109 |
| 3/18/2026 | $79.82 | $79.87 | $79.50 | $79.51 | 503,500 |
| 3/17/2026 | $79.97 | $80.02 | $79.90 | $79.92 | 397,846 |
| 3/16/2026 | $79.91 | $80.03 | $79.88 | $79.97 | 400,830 |
| 3/13/2026 | $79.80 | $79.95 | $79.79 | $79.91 | 376,500 |
| 3/12/2026 | $79.80 | $79.84 | $79.70 | $79.79 | 475,500 |
| 3/11/2026 | $79.81 | $79.95 | $79.74 | $79.82 | 478,300 |
| 3/10/2026 | $80.01 | $80.01 | $79.83 | $79.88 | 492,316 |
| 3/9/2026 | $79.82 | $80.23 | $79.80 | $80.22 | 435,800 |
| 3/6/2026 | $79.84 | $79.97 | $79.79 | $79.90 | 367,539 |
| 3/5/2026 | $79.77 | $79.92 | $79.75 | $79.82 | 278,020 |
| 3/4/2026 | $79.93 | $79.93 | $79.77 | $79.83 | 180,045 |
| 3/3/2026 | $79.75 | $79.90 | $79.75 | $79.81 | 286,700 |
| 3/2/2026 | $79.89 | $79.90 | $79.75 | $79.79 | 270,100 |
| 2/27/2026 | $79.77 | $79.97 | $79.75 | $79.90 | 346,100 |
| 2/26/2026 | $79.81 | $79.99 | $79.76 | $79.88 | 230,719 |
| 2/25/2026 | $79.82 | $79.87 | $79.70 | $79.73 | 209,700 |
| 2/24/2026 | $79.77 | $79.86 | $79.70 | $79.82 | 215,500 |
| 2/23/2026 | $80.15 | $80.15 | $79.65 | $79.70 | 259,900 |
| 2/20/2026 | $79.58 | $79.96 | $79.58 | $79.93 | 330,139 |