Hot Features
프리미엄
CSG Systems International Inc (CSGS)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 1.57170923379 | 50.9 | 52.07 | 50.01 | 104183 | 51.30942147 | CS |
| 4 | -3.62 | -6.54374548084 | 55.32 | 55.5075 | 50.01 | 181059 | 52.98451652 | CS |
| 12 | 3.5 | 7.26141078838 | 48.2 | 57.155 | 46.25 | 207265 | 52.05104965 | CS |
| 26 | 10.56 | 25.6684491979 | 41.14 | 57.155 | 39.86 | 207536 | 48.70680506 | CS |
| 52 | -1.19 | -2.24995273209 | 52.89 | 57.155 | 39.555 | 258739 | 47.99987029 | CS |
| 156 | -6.07 | -10.5071836593 | 57.77 | 69.35 | 39.555 | 237756 | 53.13311872 | CS |
| 260 | 0.14 | 0.271528316524 | 51.56 | 69.35 | 36.33 | 220835 | 50.54351863 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735601700 | 50.82 | -0.41 | -0.80 | 50.79 | 51.235 | 50.3298 | 125771 |
| 1735342500 | 51.23 | -0.61 | -1.18 | 51.55 | 51.97 | 50.83 | 140965 |
| 1735256100 | 51.84 | 0.17 | 0.33 | 51.55 | 52.07 | 51.25 | 99197 |
| 1735077840 | 51.67 | 0.62 | 1.21 | 50.9 | 51.78 | 50.805 | 53365 |
| 1734996900 | 51.05 | -0.17 | -0.33 | 51.32 | 51.68 | 50.7 | 123334 |
| 1734737700 | 51.22 | -0.23 | -0.45 | 51.02 | 52.03 | 51.02 | 531885 |
| 1734651300 | 51.45 | 0.56 | 1.10 | 51.5 | 51.8 | 51.03 | 203283 |
| 1734564900 | 50.89 | -2.68 | -5.00 | 53.37 | 53.58 | 50.76 | 230159 |
| 1734478500 | 53.57 | -0.47 | -0.87 | 53.72 | 54.31 | 53.33 | 150710 |
| 1734392100 | 54.04 | 0.28 | 0.52 | 53.85 | 54.28 | 53.15 | 157530 |
| 1734132900 | 53.76 | -0.82 | -1.50 | 54.4 | 54.84 | 53.43 | 181759 |
| 1734046500 | 54.58 | 0.06 | 0.11 | 54.25 | 54.86 | 54.15 | 103772 |
| 1733960100 | 54.52 | 0.81 | 1.51 | 54.19 | 54.74 | 53.96 | 232880 |
| 1733873700 | 53.71 | 0.02 | 0.04 | 53.74 | 54.115 | 52.935 | 169124 |
| 1733787300 | 53.69 | -0.57 | -1.05 | 54.31 | 54.705 | 53.55 | 166122 |
| 1733528100 | 54.26 | -0.56 | -1.02 | 55.24 | 55.28 | 54.21 | 135682 |
| 1733441700 | 54.82 | -0.13 | -0.24 | 54.83 | 55.36 | 54.41 | 190582 |
| 1733355300 | 54.95 | 0.23 | 0.42 | 54.56 | 55.37 | 54.48 | 276976 |
| 1733268900 | 54.72 | -0.99 | -1.78 | 55.52 | 55.68 | 54.471 | 230443 |
| 1733182500 | 55.71 | 0.9 | 1.64 | 55 | 55.85 | 54.245 | 239747 |
| 1732917840 | 54.81 | 0.22 | 0.40 | 54.93 | 55.065 | 54.59 | 124019 |
| 1732750500 | 54.59 | -0.23 | -0.42 | 55.1 | 55.69 | 54.585 | 137748 |
| 1732664100 | 54.82 | -0.4 | -0.72 | 55.07 | 55.45 | 54.695 | 380267 |
| 1732577700 | 55.215 | -0.3 | -0.53 | 55.97 | 56.26 | 55.09 | 348461 |
| 1732318500 | 55.51 | 0.31 | 0.56 | 55.47 | 56.39 | 55.32 | 181196 |
| 1732232100 | 55.2 | 0.72 | 1.32 | 54.75 | 55.32 | 54.42 | 153468 |
| 1732145700 | 54.48 | 0.26 | 0.48 | 54.18 | 54.51 | 53.64 | 243594 |
| 1732059300 | 54.22 | 0.3 | 0.56 | 53.66 | 54.24 | 53.35 | 129747 |
| 1731972900 | 53.92 | -0.58 | -1.06 | 54.57 | 54.72 | 53.91 | 272584 |
| 1731713700 | 54.5 | 0.02 | 0.04 | 54.67 | 54.97 | 53.25 | 203990 |
| 1731627300 | 54.48 | -0.81 | -1.47 | 55.25 | 55.25 | 54.2 | 171841 |
| 1731540900 | 55.29 | -0.64 | -1.14 | 56.36 | 56.64 | 55.25 | 246414 |
| 1731454500 | 55.93 | -0.3 | -0.53 | 56.18 | 56.7 | 55.22 | 226188 |
| 1731368100 | 56.23 | 0.65 | 1.18 | 55.69 | 56.33 | 55.24 | 188323 |
| 1731108900 | 55.575 | -0.36 | -0.63 | 55.57 | 56.29 | 54.45 | 387457 |
| 1731022500 | 55.93 | 4.84 | 9.47 | 53.57 | 57.155 | 51.14 | 621234 |
| 1730936100 | 51.09 | 2.17 | 4.44 | 50.5 | 51.449 | 50.005 | 462701 |
| 1730849700 | 48.92 | 1.26 | 2.64 | 47.55 | 49.06 | 47.55 | 282998 |
| 1730763300 | 47.66 | 1.07 | 2.30 | 46.28 | 48.44 | 46.17 | 346944 |
| 1730500500 | 46.59 | -0.02 | -0.04 | 46.75 | 47.275 | 46.46 | 281941 |
| 1730414100 | 46.61 | -0.68 | -1.44 | 47.29 | 47.9 | 46.56 | 270973 |
| 1730327700 | 47.29 | -0.33 | -0.69 | 47.41 | 48.225 | 47.2536 | 204053 |
| 1730241300 | 47.62 | 0.21 | 0.44 | 47.32 | 47.63 | 47.29 | 173530 |
| 1730154900 | 47.41 | 0.26 | 0.55 | 47.56 | 48.22 | 47.4 | 134215 |
| 1729895700 | 47.15 | -0.97 | -2.02 | 48.31 | 48.42 | 47.09 | 159714 |
| 1729809300 | 48.12 | 0.37 | 0.77 | 47.75 | 48.19 | 47.58 | 186126 |
| 1729722900 | 47.75 | -0.5 | -1.04 | 47.9 | 48.43 | 47.58 | 156443 |
| 1729636500 | 48.25 | 0.07 | 0.15 | 47.99 | 48.54 | 47.37 | 157765 |
| 1729550100 | 48.18 | -0.55 | -1.13 | 48.59 | 48.9699 | 48.115 | 170844 |
| 1729290900 | 48.73 | -0.34 | -0.69 | 49.23 | 49.365 | 48.69 | 157779 |
| 1729204500 | 49.07 | -0.06 | -0.12 | 49.13 | 49.13 | 48.3 | 122489 |
| 1729118100 | 49.13 | 0.02 | 0.04 | 49.32 | 49.605 | 49.085 | 102176 |
| 1729031700 | 49.11 | 0.53 | 1.09 | 48.41 | 49.35 | 48.41 | 126574 |
| 1728945300 | 48.58 | 0.23 | 0.48 | 48.36 | 48.71 | 48.184 | 89316 |
| 1728686100 | 48.35 | 0.68 | 1.43 | 47.74 | 48.47 | 47.74 | 108288 |
| 1728599700 | 47.67 | -1.04 | -2.14 | 48.4 | 48.42 | 47.31 | 219854 |
| 1728513300 | 48.71 | 0.11 | 0.23 | 48.45 | 49.19 | 48.465 | 272259 |
| 1728426900 | 48.6 | 0.45 | 0.93 | 48.2 | 48.62 | 47.72 | 197560 |
| 1728340500 | 48.15 | -0.11 | -0.23 | 48.21 | 48.36 | 47.7639 | 186385 |
| 1728081300 | 48.26 | 0.93 | 1.96 | 47.8 | 48.28 | 47.45 | 161917 |
| 1727994900 | 47.33 | -0.22 | -0.46 | 47.27 | 47.67 | 46.95 | 193550 |
| 1727908500 | 47.55 | -0.79 | -1.63 | 48.35 | 48.625 | 47.435 | 134342 |
| 1727822100 | 48.34 | -0.31 | -0.64 | 48.43 | 48.885 | 47.74 | 190638 |
