Costar Group Inc (NQ: CSGP )

904.93 USD UNCHANGED
Streaming Delayed Price Updated: 8:12 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 42.37 42.60 41.44 41.52 319,673 -1.45(-3.37%)
Feb 28, 2008 43.81 43.81 42.75 42.97 232,926 -1.02(-2.32%)
Feb 27, 2008 42.32 44.13 42.11 43.99 230,986 +1.17(+2.73%)
Feb 26, 2008 40.62 42.94 40.62 42.82 351,779 +1.84(+4.49%)
Feb 25, 2008 41.20 42.19 40.58 40.98 603,245 +1.71(+4.35%)
Feb 22, 2008 40.63 41.00 38.91 39.27 550,014 -1.22(-3.01%)
Feb 21, 2008 39.00 43.45 39.00 40.49 1,200,433 +1.97(+5.11%)
Feb 20, 2008 39.45 39.45 38.00 38.52 512,806 -0.78(-1.98%)
Feb 19, 2008 39.65 39.98 38.99 39.30 342,882 +0.33(+0.85%)
Feb 18, 2008 37.25 39.63 37.18 38.97 702,923 +0.00(+0.00%)
Feb 15, 2008 37.25 39.63 37.18 38.97 702,923 +1.93(+5.21%)
Feb 14, 2008 38.15 38.38 36.90 37.04 188,371 -1.06(-2.78%)
Feb 13, 2008 38.15 38.43 37.79 38.10 304,601 +0.40(+1.06%)
Feb 12, 2008 37.13 38.25 36.99 37.70 273,627 +0.83(+2.25%)
Feb 11, 2008 36.56 37.35 36.00 36.87 356,982 +0.27(+0.74%)
Feb 08, 2008 36.01 37.07 36.01 36.60 319,872 +0.05(+0.14%)
Feb 07, 2008 37.03 37.20 35.94 36.55 767,015 -0.70(-1.88%)
Feb 06, 2008 39.88 39.88 36.59 37.25 482,224 -2.69(-6.74%)
Feb 05, 2008 41.25 41.73 39.70 39.94 404,019 -1.79(-4.29%)
Feb 04, 2008 42.91 43.50 41.61 41.73 185,680 -1.18(-2.75%)
Feb 01, 2008 42.59 43.35 42.35 42.91 257,993 +0.57(+1.35%)
Jan 31, 2008 39.60 42.91 39.60 42.34 269,460 +1.83(+4.52%)
Jan 30, 2008 40.04 41.60 40.04 40.51 195,288 +0.47(+1.17%)
Jan 29, 2008 39.26 40.11 38.18 40.04 133,626 +1.10(+2.82%)
Jan 28, 2008 37.80 39.08 37.20 38.94 183,215 +1.13(+2.99%)
Jan 25, 2008 39.56 39.56 37.64 37.81 186,511 -1.26(-3.22%)
Jan 24, 2008 40.50 41.13 39.04 39.07 196,203 -1.12(-2.79%)
Jan 23, 2008 37.19 40.42 37.19 40.19 212,439 +2.03(+5.32%)
Jan 22, 2008 36.43 38.44 36.22 38.16 265,302 +0.75(+2.00%)
Jan 21, 2008 38.16 39.21 36.55 37.41 336,006 +0.00(+0.00%)
Jan 18, 2008 38.16 39.21 36.55 37.41 336,006 -0.59(-1.55%)
Jan 17, 2008 38.74 38.74 37.30 38.00 383,768 -0.22(-0.58%)
Jan 16, 2008 37.60 38.89 37.42 38.22 154,684 +0.80(+2.14%)
Jan 15, 2008 38.25 38.29 36.81 37.42 187,392 -1.04(-2.70%)
Jan 14, 2008 39.30 40.57 38.46 38.46 186,068 -0.51(-1.31%)
Jan 11, 2008 40.72 41.10 38.95 38.97 253,685 -2.09(-5.09%)
Jan 10, 2008 40.46 41.77 40.16 41.06 255,091 +0.07(+0.17%)
Jan 09, 2008 40.54 41.14 40.15 40.99 422,619 +0.44(+1.09%)
Jan 08, 2008 39.70 41.24 39.66 40.55 491,952 +0.96(+2.42%)
Jan 07, 2008 41.26 41.28 39.29 39.59 394,636 -1.65(-4.00%)
Jan 04, 2008 43.43 43.43 41.06 41.24 259,932 -2.32(-5.33%)
Jan 03, 2008 45.37 46.10 43.54 43.56 201,478 -1.75(-3.86%)
Jan 02, 2008 47.08 47.83 45.13 45.31 152,400 -1.94(-4.11%)
Jan 01, 2008 46.18 48.21 46.07 47.25 309,094 +0.00(+0.00%)
Dec 31, 2007 46.18 48.21 46.07 47.25 309,094 +0.75(+1.61%)
Dec 28, 2007 46.96 47.64 46.01 46.50 71,924 +0.19(+0.41%)
Dec 27, 2007 48.03 48.42 46.29 46.31 73,521 -1.98(-4.10%)
Dec 26, 2007 47.84 48.71 46.81 48.29 90,360 +0.05(+0.10%)
Dec 24, 2007 48.07 49.06 48.02 48.24 42,959 +0.47(+0.98%)
Dec 21, 2007 48.00 48.50 47.65 47.77 293,323 +0.54(+1.14%)
Dec 20, 2007 45.98 47.29 45.48 47.23 158,609 +1.81(+3.99%)
Dec 19, 2007 45.76 46.57 45.36 45.42 140,201 -0.33(-0.72%)
Dec 18, 2007 44.97 46.20 44.71 45.75 221,778 +1.27(+2.86%)
Dec 17, 2007 44.64 45.05 44.26 44.48 193,947 -0.53(-1.18%)
Dec 14, 2007 45.62 46.28 44.49 45.01 109,842 -1.17(-2.53%)
Dec 13, 2007 45.99 46.73 45.65 46.18 137,311 -0.21(-0.45%)
Dec 12, 2007 47.40 48.37 45.82 46.39 157,420 +0.16(+0.35%)
Dec 11, 2007 48.91 48.91 46.22 46.23 134,784 -2.50(-5.13%)
Dec 10, 2007 48.71 48.88 48.33 48.73 57,614 +0.04(+0.08%)
Dec 07, 2007 49.00 49.00 48.14 48.69 104,745 -0.11(-0.23%)
Dec 06, 2007 48.49 49.03 48.14 48.80 161,691 +0.41(+0.85%)
Dec 05, 2007 47.90 49.00 47.33 48.39 145,735 +1.39(+2.96%)
Dec 04, 2007 46.04 48.95 45.99 47.00 162,101 +0.95(+2.06%)
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.