Costar Group Inc (NQ: CSGP )

798.69 USD +40.23 (+5.30%)
Official Closing Price Updated: 5:02 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 42.00 43.25 41.42 41.70 98,700 -0.30(-0.71%)
Dec 30, 2003 42.24 42.64 41.85 42.00 107,439 -0.25(-0.59%)
Dec 29, 2003 40.67 42.50 40.50 42.25 152,202 +1.98(+4.92%)
Dec 26, 2003 40.50 40.53 40.10 40.27 10,819 -0.23(-0.57%)
Dec 24, 2003 40.26 40.50 40.10 40.50 18,179 +0.41(+1.02%)
Dec 23, 2003 39.25 40.45 38.59 40.09 183,653 +0.88(+2.24%)
Dec 22, 2003 38.24 39.24 38.24 39.21 66,820 +0.63(+1.63%)
Dec 19, 2003 39.15 39.21 38.26 38.58 82,986 -0.63(-1.61%)
Dec 18, 2003 38.87 39.46 38.51 39.21 87,048 +0.51(+1.32%)
Dec 17, 2003 39.01 39.37 38.50 38.70 89,436 -0.18(-0.46%)
Dec 16, 2003 38.75 39.37 38.62 38.88 107,486 -0.13(-0.33%)
Dec 15, 2003 40.88 40.88 39.00 39.01 140,647 -0.93(-2.33%)
Dec 12, 2003 39.73 40.66 38.68 39.94 89,140 +0.45(+1.14%)
Dec 11, 2003 38.91 39.39 38.65 39.49 61,303 +0.58(+1.49%)
Dec 10, 2003 39.50 39.68 38.05 38.91 87,204 -0.19(-0.49%)
Dec 09, 2003 39.11 39.50 39.01 39.10 84,653 -0.12(-0.31%)
Dec 08, 2003 39.74 40.11 37.81 39.22 128,867 -0.77(-1.93%)
Dec 05, 2003 40.20 39.72 38.69 39.99 46,775 -0.21(-0.52%)
Dec 04, 2003 41.50 41.50 38.80 40.20 197,027 -0.91(-2.21%)
Dec 03, 2003 42.15 42.41 41.11 41.11 64,506 -0.91(-2.17%)
Dec 02, 2003 41.78 42.10 41.68 42.02 108,886 -0.06(-0.14%)
Dec 01, 2003 41.68 42.25 41.59 42.08 86,340 +0.09(+0.21%)
Nov 28, 2003 42.25 42.25 41.90 41.99 39,926 -0.16(-0.38%)
Nov 26, 2003 42.24 42.40 41.95 42.15 53,876 -0.05(-0.12%)
Nov 25, 2003 41.63 42.24 41.63 42.20 65,291 +0.20(+0.48%)
Nov 24, 2003 42.49 42.50 40.96 42.00 219,270 +0.00(+0.00%)
Nov 21, 2003 41.46 42.43 41.37 42.00 159,487 +0.32(+0.77%)
Nov 20, 2003 41.45 42.10 41.45 41.68 98,083 +0.05(+0.12%)
Nov 19, 2003 42.00 42.31 41.50 41.63 137,328 +0.07(+0.17%)
Nov 18, 2003 41.81 43.00 41.50 41.56 78,491 -0.34(-0.81%)
Nov 17, 2003 42.93 43.00 41.60 41.90 102,318 -0.95(-2.22%)
Nov 14, 2003 42.19 42.85 42.06 42.85 91,250 +0.43(+1.02%)
Nov 13, 2003 41.11 42.60 41.10 42.42 109,487 +0.82(+1.97%)
Nov 12, 2003 41.10 41.60 40.85 41.60 73,577 +0.10(+0.24%)
Nov 11, 2003 41.75 41.75 40.15 41.50 150,588 +0.01(+0.02%)
Nov 10, 2003 42.06 42.13 41.07 41.49 138,516 -0.61(-1.45%)
Nov 07, 2003 40.08 42.21 39.00 42.10 189,628 +1.80(+4.48%)
Nov 06, 2003 38.04 40.78 38.04 40.29 200,519 +1.66(+4.31%)
Nov 05, 2003 38.40 38.67 38.00 38.63 143,764 +0.09(+0.23%)
Nov 04, 2003 38.80 39.75 38.49 38.54 189,011 -0.15(-0.39%)
Nov 03, 2003 37.79 38.48 37.29 38.69 170,321 +1.06(+2.82%)
Oct 31, 2003 37.85 38.90 36.81 37.63 323,458 -1.23(-3.17%)
Oct 30, 2003 38.88 39.32 38.52 38.86 249,548 -0.02(-0.05%)
Oct 29, 2003 35.36 39.70 35.29 38.88 1,609,038 +4.18(+12.05%)
Oct 28, 2003 33.25 34.70 32.61 34.70 174,507 +1.67(+5.06%)
Oct 27, 2003 32.89 33.50 32.44 33.03 148,000 +0.93(+2.90%)
Oct 24, 2003 31.00 32.76 30.70 32.10 194,400 +0.88(+2.82%)
Oct 23, 2003 30.95 31.49 30.68 31.22 141,400 +0.27(+0.87%)
Oct 22, 2003 30.79 31.10 30.78 30.95 221,600 -0.40(-1.27%)
Oct 21, 2003 31.60 31.60 30.98 31.35 102,030 -0.11(-0.35%)
Oct 20, 2003 31.55 31.75 31.00 31.46 83,836 -0.29(-0.92%)
Oct 17, 2003 31.08 32.00 30.77 31.75 122,456 +0.82(+2.66%)
Oct 16, 2003 31.00 31.25 30.53 30.93 65,547 +0.55(+1.81%)
Oct 15, 2003 29.80 30.82 29.33 30.38 148,670 +0.64(+2.15%)
Oct 14, 2003 29.93 30.05 29.68 29.74 30,900 -0.14(-0.47%)
Oct 13, 2003 29.36 30.30 29.13 29.88 50,840 +0.70(+2.40%)
Oct 10, 2003 29.25 29.35 28.45 29.18 139,071 +1.22(+4.36%)
Oct 09, 2003 28.69 29.20 27.89 27.96 30,205 -0.75(-2.61%)
Oct 08, 2003 27.15 29.14 27.15 28.71 68,064 +1.06(+3.83%)
Oct 07, 2003 27.01 27.66 26.71 27.65 78,541 +0.50(+1.85%)
Oct 06, 2003 27.79 27.79 26.65 27.15 33,477 -0.36(-1.31%)
Oct 03, 2003 27.01 27.88 27.01 27.51 77,051 +0.62(+2.31%)
Oct 02, 2003 27.17 27.26 26.20 26.89 78,448 -0.36(-1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.