Costar Group Inc (NQ: CSGP )

915.03 USD +5.78 (+0.64%)
Streaming Delayed Price Updated: 9:46 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 44.41 44.41 43.16 43.17 77,430 -1.44(-3.23%)
Dec 29, 2005 44.70 45.00 44.59 44.61 29,325 -0.33(-0.73%)
Dec 28, 2005 45.00 45.02 44.60 44.94 42,000 +0.06(+0.13%)
Dec 27, 2005 45.20 45.74 44.65 44.88 131,000 -0.58(-1.28%)
Dec 23, 2005 45.01 45.67 45.00 45.46 43,412 +0.24(+0.53%)
Dec 22, 2005 45.03 45.81 45.00 45.22 71,477 +0.03(+0.07%)
Dec 21, 2005 45.18 45.80 45.00 45.19 109,532 -0.11(-0.24%)
Dec 20, 2005 44.10 45.79 44.10 45.30 203,030 +1.20(+2.72%)
Dec 19, 2005 44.73 44.73 43.96 44.10 152,904 -0.75(-1.67%)
Dec 16, 2005 45.00 45.47 44.45 44.85 234,369 +0.06(+0.13%)
Dec 15, 2005 44.49 44.92 44.09 44.79 74,871 +0.31(+0.70%)
Dec 14, 2005 44.80 45.20 44.30 44.48 61,541 -0.51(-1.13%)
Dec 13, 2005 45.29 45.50 44.86 44.99 72,996 -0.17(-0.38%)
Dec 12, 2005 45.60 45.81 44.95 45.16 78,775 -0.30(-0.66%)
Dec 09, 2005 45.27 46.02 45.27 45.46 85,261 +0.19(+0.42%)
Dec 08, 2005 45.40 45.76 44.42 45.27 87,600 -0.33(-0.72%)
Dec 07, 2005 45.00 46.27 44.91 45.60 198,465 +0.76(+1.69%)
Dec 06, 2005 46.66 46.66 44.80 44.84 155,390 -1.39(-3.01%)
Dec 05, 2005 46.20 46.88 46.06 46.23 57,339 -0.72(-1.53%)
Dec 02, 2005 47.43 47.98 46.77 46.95 40,533 -0.75(-1.57%)
Dec 01, 2005 46.99 48.10 46.93 47.70 117,199 +0.76(+1.62%)
Nov 30, 2005 47.63 47.81 46.72 46.94 116,813 -0.44(-0.93%)
Nov 29, 2005 47.22 47.42 46.90 47.38 39,425 +0.60(+1.28%)
Nov 28, 2005 47.46 47.58 46.32 46.78 92,114 -0.86(-1.81%)
Nov 25, 2005 48.24 48.24 47.13 47.64 12,341 -0.29(-0.61%)
Nov 23, 2005 48.00 48.16 47.71 47.93 101,226 +0.08(+0.17%)
Nov 22, 2005 47.92 48.70 47.08 47.85 181,197 +0.08(+0.17%)
Nov 21, 2005 48.67 48.70 47.28 47.77 115,270 -1.13(-2.31%)
Nov 18, 2005 48.96 49.30 48.11 48.90 84,061 +0.50(+1.03%)
Nov 17, 2005 48.05 48.51 47.65 48.40 36,409 +0.45(+0.94%)
Nov 16, 2005 48.48 48.65 47.03 47.95 91,049 -0.55(-1.13%)
Nov 15, 2005 49.10 49.10 47.88 48.50 84,874 -0.39(-0.80%)
Nov 14, 2005 49.30 49.45 48.68 48.89 102,951 -0.30(-0.61%)
Nov 11, 2005 48.27 49.30 48.14 49.19 161,242 +0.86(+1.78%)
Nov 10, 2005 48.00 48.64 46.88 48.33 94,208 +0.44(+0.92%)
Nov 09, 2005 48.40 48.83 47.27 47.89 86,296 -0.40(-0.83%)
Nov 08, 2005 48.29 48.63 47.87 48.29 61,505 -0.27(-0.56%)
Nov 07, 2005 48.94 49.00 48.04 48.56 96,434 -0.19(-0.39%)
Nov 04, 2005 48.31 48.99 48.27 48.75 106,743 +0.38(+0.79%)
Nov 03, 2005 48.20 49.25 47.85 48.37 141,740 +0.20(+0.42%)
Nov 02, 2005 46.90 48.17 46.71 48.17 95,298 +1.22(+2.60%)
Nov 01, 2005 47.95 47.95 46.78 46.95 80,311 -1.00(-2.09%)
Oct 31, 2005 47.01 48.00 46.14 47.95 122,482 +1.04(+2.22%)
Oct 28, 2005 45.91 46.97 45.76 46.91 135,445 +1.26(+2.76%)
Oct 27, 2005 47.00 47.50 45.41 45.65 72,499 -1.53(-3.24%)
Oct 26, 2005 48.60 48.60 45.90 47.18 139,368 -1.49(-3.06%)
Oct 25, 2005 45.79 48.99 45.79 48.67 298,184 +2.72(+5.92%)
Oct 24, 2005 45.02 46.00 45.00 45.95 85,566 +1.04(+2.32%)
Oct 21, 2005 44.20 45.00 43.95 44.91 129,156 +0.71(+1.61%)
Oct 20, 2005 44.50 44.72 43.36 44.20 241,456 -0.78(-1.73%)
Oct 19, 2005 44.46 45.00 43.73 44.98 80,220 +0.27(+0.60%)
Oct 18, 2005 45.36 45.60 44.27 44.71 69,977 -0.69(-1.52%)
Oct 17, 2005 46.02 46.02 44.67 45.40 70,989 -0.20(-0.44%)
Oct 14, 2005 46.20 46.20 45.24 45.60 63,478 -0.37(-0.80%)
Oct 13, 2005 45.67 46.10 43.91 45.97 247,698 +0.11(+0.24%)
Oct 12, 2005 45.65 46.23 44.76 45.86 98,371 -0.01(-0.02%)
Oct 11, 2005 46.43 46.43 44.88 45.87 232,333 -0.15(-0.33%)
Oct 10, 2005 46.29 46.29 45.78 46.02 15,473 -0.15(-0.32%)
Oct 07, 2005 46.24 46.59 46.04 46.17 25,482 +0.09(+0.20%)
Oct 06, 2005 46.24 47.16 45.42 46.08 64,542 +0.29(+0.63%)
Oct 05, 2005 45.60 46.18 45.27 45.79 55,325 +0.00(+0.00%)
Oct 04, 2005 46.67 46.92 45.65 45.79 67,001 -0.84(-1.80%)
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.