Costar Group Inc (NQ: CSGP )

826.94 USD +6.94 (+0.85%)
Streaming Delayed Price Updated: 2:54 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 28.55 28.55 27.82 28.16 147,900 -0.84(-2.90%)
May 29, 2003 27.69 29.29 27.01 29.00 160,100 +1.32(+4.77%)
May 28, 2003 25.39 27.70 25.39 27.68 156,800 +2.53(+10.06%)
May 27, 2003 24.14 25.31 23.90 25.15 145,200 +0.88(+3.63%)
May 23, 2003 24.32 24.35 23.68 24.27 11,200 -0.11(-0.45%)
May 22, 2003 24.22 24.49 23.79 24.38 18,400 -0.02(-0.08%)
May 21, 2003 22.50 24.40 22.50 24.40 43,800 +0.93(+3.96%)
May 20, 2003 22.44 23.70 22.20 23.47 45,000 +1.01(+4.50%)
May 19, 2003 23.19 23.39 22.46 22.46 30,100 -0.36(-1.58%)
May 16, 2003 23.34 23.83 22.77 22.82 28,000 -0.93(-3.92%)
May 15, 2003 23.74 24.00 23.53 23.75 8,800 +0.01(+0.04%)
May 14, 2003 23.94 23.96 23.74 23.74 13,100 -0.20(-0.83%)
May 13, 2003 24.29 24.29 23.78 23.94 42,700 -0.28(-1.16%)
May 12, 2003 24.23 24.35 24.09 24.22 9,700 +0.13(+0.54%)
May 09, 2003 23.90 24.15 23.90 24.09 28,192 +0.24(+1.01%)
May 08, 2003 24.00 24.07 23.80 23.85 18,600 -0.15(-0.62%)
May 07, 2003 24.02 24.30 24.00 24.00 9,700 -0.15(-0.62%)
May 06, 2003 23.54 24.44 23.54 24.15 76,600 +0.71(+3.03%)
May 05, 2003 23.02 23.72 22.93 23.44 31,100 +0.44(+1.91%)
May 02, 2003 21.98 23.00 21.82 23.00 29,200 +1.15(+5.26%)
May 01, 2003 22.07 22.29 21.12 21.85 47,000 -0.41(-1.84%)
Apr 30, 2003 22.46 22.50 22.15 22.26 75,300 -0.20(-0.89%)
Apr 29, 2003 22.75 22.75 22.36 22.46 35,900 -0.03(-0.13%)
Apr 28, 2003 23.15 23.20 22.07 22.49 79,300 -0.42(-1.83%)
Apr 25, 2003 24.56 24.56 22.81 22.91 129,200 -1.62(-6.60%)
Apr 24, 2003 24.41 25.00 24.00 24.53 58,000 +0.14(+0.58%)
Apr 23, 2003 24.00 24.39 23.79 24.39 24,400 +0.49(+2.05%)
Apr 22, 2003 23.45 24.00 23.36 23.90 18,500 +0.52(+2.22%)
Apr 21, 2003 23.15 23.45 23.15 23.38 33,400 +0.27(+1.17%)
Apr 17, 2003 23.53 23.57 23.02 23.11 52,200 -0.29(-1.24%)
Apr 16, 2003 23.05 23.40 22.79 23.40 35,800 +0.09(+0.39%)
Apr 15, 2003 22.61 23.34 22.53 23.31 49,000 +0.49(+2.15%)
Apr 14, 2003 21.37 22.82 21.19 22.82 45,100 +1.55(+7.29%)
Apr 11, 2003 21.92 22.06 21.26 21.27 108,800 -0.58(-2.65%)
Apr 10, 2003 22.06 22.06 21.81 21.85 23,900 +0.06(+0.28%)
Apr 09, 2003 22.45 22.47 21.79 21.79 36,900 -0.68(-3.02%)
Apr 08, 2003 23.76 24.00 22.24 22.47 104,700 -1.62(-6.73%)
Apr 07, 2003 24.15 24.93 23.85 24.09 115,800 +0.14(+0.58%)
Apr 04, 2003 23.29 23.95 23.15 23.95 125,900 +0.78(+3.37%)
Apr 03, 2003 22.99 23.25 22.79 23.17 70,300 +0.28(+1.22%)
Apr 02, 2003 22.02 22.99 22.02 22.89 31,900 +0.89(+4.05%)
Apr 01, 2003 22.05 22.05 21.61 22.00 37,400 -0.05(-0.23%)
Mar 31, 2003 22.45 22.46 22.05 22.05 50,500 -0.60(-2.65%)
Mar 28, 2003 22.61 22.69 22.37 22.65 23,300 +0.15(+0.67%)
Mar 27, 2003 22.52 22.67 22.46 22.50 22,200 -0.09(-0.40%)
Mar 26, 2003 22.62 22.79 22.44 22.59 27,344 -0.03(-0.13%)
Mar 25, 2003 22.52 22.62 22.29 22.62 20,800 +0.17(+0.76%)
Mar 24, 2003 22.35 22.52 22.29 22.45 39,051 -0.11(-0.49%)
Mar 21, 2003 22.52 22.56 22.32 22.56 38,500 +0.26(+1.17%)
Mar 20, 2003 21.33 22.35 21.30 22.30 23,561 +0.68(+3.15%)
Mar 19, 2003 21.35 21.62 21.01 21.62 30,311 +0.34(+1.60%)
Mar 18, 2003 20.02 21.28 20.00 21.28 113,600 +1.28(+6.40%)
Mar 17, 2003 20.74 20.74 20.00 20.00 126,344 -1.00(-4.76%)
Mar 14, 2003 20.65 21.05 20.46 21.00 32,700 -0.03(-0.14%)
Mar 13, 2003 20.45 21.14 20.38 21.03 25,600 +0.65(+3.19%)
Mar 12, 2003 20.26 20.50 20.18 20.38 8,400 +0.06(+0.29%)
Mar 11, 2003 20.44 20.89 20.23 20.32 25,400 -0.29(-1.41%)
Mar 10, 2003 20.18 20.73 20.18 20.61 13,900 +0.03(+0.15%)
Mar 07, 2003 20.00 21.00 20.00 20.58 51,639 +0.20(+0.99%)
Mar 06, 2003 20.02 20.41 19.96 20.38 22,600 +0.03(+0.14%)
Mar 05, 2003 20.37 20.40 20.00 20.35 22,500 -0.06(-0.29%)
Mar 04, 2003 20.60 20.80 20.41 20.41 33,000 -0.19(-0.92%)
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.