Costar Group Inc (NQ: CSGP )

913.36 USD UNCHANGED
Streaming Delayed Price Updated: 6:11 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 39.92 40.50 39.80 40.18 53,535 -0.10(-0.25%)
May 27, 2005 40.54 40.58 40.00 40.28 63,515 -0.14(-0.35%)
May 26, 2005 39.53 40.42 39.39 40.42 75,653 +0.72(+1.81%)
May 25, 2005 40.14 40.24 39.26 39.70 73,066 -0.54(-1.34%)
May 24, 2005 39.58 40.33 39.58 40.24 126,700 +0.46(+1.16%)
May 23, 2005 40.08 40.18 39.32 39.78 86,199 -0.31(-0.77%)
May 20, 2005 39.98 40.14 39.00 40.09 70,672 +0.12(+0.30%)
May 19, 2005 39.21 40.44 39.21 39.97 95,541 +0.75(+1.91%)
May 18, 2005 39.05 40.35 38.27 39.22 134,600 +0.40(+1.03%)
May 17, 2005 38.27 38.96 38.03 38.82 94,422 +0.17(+0.44%)
May 16, 2005 38.32 38.65 38.11 38.65 86,144 +0.00(+0.00%)
May 13, 2005 38.28 38.91 38.13 38.65 86,997 +0.16(+0.42%)
May 12, 2005 38.62 38.87 38.28 38.49 132,542 -0.12(-0.31%)
May 11, 2005 38.83 38.83 37.80 38.61 69,805 +0.08(+0.21%)
May 10, 2005 37.86 38.68 37.86 38.53 111,190 +0.03(+0.08%)
May 09, 2005 38.01 38.50 37.99 38.50 93,271 +0.44(+1.16%)
May 06, 2005 38.23 38.24 37.52 38.06 69,128 -0.05(-0.13%)
May 05, 2005 38.13 38.20 37.75 38.11 116,617 -0.11(-0.29%)
May 04, 2005 37.95 38.61 37.78 38.22 192,021 +0.10(+0.26%)
May 03, 2005 38.71 39.25 37.31 38.12 169,766 -1.12(-2.85%)
May 02, 2005 39.95 39.95 38.56 39.24 125,560 -0.31(-0.78%)
Apr 29, 2005 38.06 39.94 38.06 39.55 450,036 +1.39(+3.64%)
Apr 28, 2005 36.99 38.59 36.90 38.16 265,648 +0.78(+2.09%)
Apr 27, 2005 37.09 38.04 36.25 37.38 146,346 +0.45(+1.22%)
Apr 26, 2005 37.60 38.09 36.73 36.93 114,884 -1.01(-2.66%)
Apr 25, 2005 38.00 38.69 37.79 37.94 172,512 +0.09(+0.24%)
Apr 22, 2005 36.88 38.04 36.88 37.85 169,636 +0.61(+1.64%)
Apr 21, 2005 35.09 39.10 34.50 37.24 824,590 +3.52(+10.44%)
Apr 20, 2005 33.50 34.44 32.93 33.72 1,041,594 -0.78(-2.26%)
Apr 19, 2005 33.90 34.50 33.38 34.50 211,621 +0.70(+2.07%)
Apr 18, 2005 33.56 34.28 33.56 33.80 187,692 -0.10(-0.29%)
Apr 15, 2005 34.83 35.10 33.60 33.90 204,587 -0.96(-2.75%)
Apr 14, 2005 35.66 35.91 34.84 34.86 117,680 -0.98(-2.73%)
Apr 13, 2005 35.82 36.46 35.49 35.84 73,717 -0.34(-0.94%)
Apr 12, 2005 35.66 36.46 35.06 36.18 202,616 +0.27(+0.75%)
Apr 11, 2005 36.58 36.69 35.74 35.91 105,173 -0.43(-1.18%)
Apr 08, 2005 36.43 36.51 35.82 36.34 105,519 -0.46(-1.25%)
Apr 07, 2005 36.63 37.12 35.60 36.80 133,508 -0.20(-0.54%)
Apr 06, 2005 35.73 37.45 35.73 37.00 336,396 +1.27(+3.55%)
Apr 05, 2005 36.10 36.11 35.68 35.73 181,759 -0.01(-0.03%)
Apr 04, 2005 35.97 36.25 35.70 35.74 249,484 -0.50(-1.38%)
Apr 01, 2005 37.09 37.11 36.01 36.24 211,659 -0.61(-1.66%)
Mar 31, 2005 37.42 37.42 36.61 36.85 169,803 -0.35(-0.94%)
Mar 30, 2005 37.80 37.88 36.08 37.20 429,035 -0.30(-0.80%)
Mar 29, 2005 37.64 37.69 37.24 37.50 68,145 -0.14(-0.37%)
Mar 28, 2005 37.03 37.71 36.82 37.64 116,460 +0.26(+0.70%)
Mar 24, 2005 38.14 38.14 36.80 37.38 133,605 -0.33(-0.88%)
Mar 23, 2005 37.57 37.98 37.24 37.71 146,808 -0.24(-0.63%)
Mar 22, 2005 37.50 38.04 37.50 37.95 52,138 -0.03(-0.08%)
Mar 21, 2005 38.53 38.53 37.30 37.98 89,290 -0.02(-0.05%)
Mar 18, 2005 37.91 38.53 37.26 38.00 178,346 -0.03(-0.08%)
Mar 17, 2005 38.00 38.51 37.70 38.03 74,115 +0.11(+0.29%)
Mar 16, 2005 37.86 38.37 37.46 37.92 87,083 -0.36(-0.94%)
Mar 15, 2005 36.91 38.51 36.91 38.28 100,507 +0.58(+1.54%)
Mar 14, 2005 36.63 38.49 36.63 37.70 168,235 +0.60(+1.62%)
Mar 11, 2005 37.10 37.53 36.77 37.10 90,217 -0.01(-0.03%)
Mar 10, 2005 37.08 37.92 36.60 37.11 165,103 -0.09(-0.24%)
Mar 09, 2005 37.07 37.86 36.60 37.20 63,510 -0.15(-0.40%)
Mar 08, 2005 37.63 37.65 36.79 37.35 80,788 -0.28(-0.74%)
Mar 07, 2005 39.34 39.59 37.51 37.63 128,436 -1.52(-3.88%)
Mar 04, 2005 38.09 39.22 38.09 39.15 240,930 +1.43(+3.79%)
Mar 03, 2005 37.68 37.96 36.89 37.72 142,376 +0.60(+1.62%)
Mar 02, 2005 37.40 37.78 36.91 37.12 117,395 +0.13(+0.35%)
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.