Costar Group Inc (NQ: CSGP )

792.31 USD -6.38 (-0.80%)
Official Closing Price Updated: 5:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 36.06 36.06 35.20 35.65 108,396 -0.27(-0.75%)
May 28, 2009 36.82 37.33 35.62 35.92 144,635 -0.33(-0.91%)
May 27, 2009 37.42 37.48 36.13 36.25 205,894 -1.48(-3.92%)
May 26, 2009 35.88 38.08 35.80 37.73 130,811 +1.54(+4.26%)
May 22, 2009 36.33 36.83 35.55 36.19 129,925 -0.03(-0.08%)
May 21, 2009 36.51 36.86 35.79 36.22 108,521 -0.54(-1.47%)
May 20, 2009 36.92 37.51 36.61 36.76 181,541 +0.23(+0.63%)
May 19, 2009 36.49 36.94 36.23 36.53 109,763 -0.28(-0.76%)
May 18, 2009 36.10 37.02 34.89 36.81 107,978 +1.05(+2.94%)
May 15, 2009 36.36 36.54 35.32 35.76 149,789 -0.69(-1.89%)
May 14, 2009 36.27 36.82 36.19 36.45 184,949 +0.45(+1.25%)
May 13, 2009 35.85 36.35 35.65 36.00 225,228 -0.50(-1.37%)
May 12, 2009 36.38 36.67 36.09 36.50 123,652 +0.22(+0.61%)
May 11, 2009 35.08 36.88 35.08 36.28 154,749 +0.62(+1.74%)
May 08, 2009 35.09 35.67 34.60 35.66 237,390 +0.97(+2.80%)
May 07, 2009 36.48 36.64 34.55 34.69 289,854 -1.36(-3.77%)
May 06, 2009 36.79 37.03 35.46 36.05 171,420 -0.31(-0.85%)
May 05, 2009 36.72 37.30 35.51 36.36 176,529 -0.46(-1.25%)
May 04, 2009 36.27 38.05 36.24 36.82 148,403 -0.49(-1.31%)
May 01, 2009 37.25 37.73 36.75 37.31 113,547 +0.26(+0.70%)
Apr 30, 2009 37.68 38.19 37.01 37.05 192,693 -0.40(-1.07%)
Apr 29, 2009 36.95 37.95 36.47 37.45 266,147 +0.62(+1.68%)
Apr 28, 2009 35.37 37.29 34.95 36.83 278,724 +1.02(+2.85%)
Apr 27, 2009 35.06 36.08 34.91 35.81 333,649 +0.06(+0.17%)
Apr 24, 2009 35.22 36.31 34.31 35.75 307,846 +0.75(+2.14%)
Apr 23, 2009 33.52 35.15 33.01 35.00 276,400 +1.61(+4.82%)
Apr 22, 2009 33.00 34.37 33.00 33.39 139,119 -0.21(-0.62%)
Apr 21, 2009 33.01 33.67 32.89 33.60 128,801 +0.56(+1.69%)
Apr 20, 2009 33.01 33.77 32.62 33.04 492,506 -0.77(-2.28%)
Apr 17, 2009 33.45 34.04 33.07 33.81 156,942 +0.47(+1.41%)
Apr 16, 2009 32.93 33.50 32.75 33.34 177,017 +0.61(+1.86%)
Apr 15, 2009 32.04 32.79 31.63 32.73 100,013 +0.57(+1.77%)
Apr 14, 2009 32.28 33.01 31.95 32.16 92,008 -0.51(-1.56%)
Apr 13, 2009 32.70 33.33 32.35 32.67 347,952 -0.31(-0.94%)
Apr 09, 2009 32.03 33.02 31.48 32.98 277,666 +1.68(+5.37%)
Apr 08, 2009 31.60 31.60 31.06 31.30 412,301 -0.28(-0.89%)
Apr 07, 2009 32.04 32.43 31.51 31.58 128,788 -0.97(-2.98%)
Apr 06, 2009 32.10 32.65 31.79 32.55 121,478 -0.20(-0.61%)
Apr 03, 2009 32.42 32.89 32.23 32.75 148,903 +0.35(+1.08%)
Apr 02, 2009 31.68 33.24 31.68 32.40 386,646 +1.30(+4.18%)
Apr 01, 2009 29.95 31.52 29.57 31.10 252,974 +0.85(+2.81%)
Mar 31, 2009 29.95 30.60 29.56 30.25 358,898 +0.56(+1.89%)
Mar 30, 2009 29.43 30.32 28.69 29.69 175,073 -1.25(-4.04%)
Mar 26, 2009 30.54 31.02 30.28 30.94 219,798 +0.89(+2.96%)
Mar 25, 2009 29.40 30.74 29.06 30.05 131,284 +0.79(+2.70%)
Mar 24, 2009 29.53 30.13 29.00 29.26 179,450 -0.59(-1.98%)
Mar 23, 2009 29.22 29.85 28.17 29.85 380,209 +1.94(+6.95%)
Mar 20, 2009 28.99 28.99 27.37 27.91 301,646 -0.31(-1.10%)
Mar 19, 2009 28.34 28.86 27.98 28.22 203,470 -0.04(-0.14%)
Mar 18, 2009 25.49 28.46 25.49 28.26 330,666 +1.82(+6.88%)
Mar 17, 2009 25.86 26.44 25.33 26.44 291,651 +0.49(+1.89%)
Mar 16, 2009 26.48 26.93 25.88 25.95 117,973 -0.37(-1.41%)
Mar 13, 2009 26.55 26.88 26.03 26.32 234,322 -0.18(-0.68%)
Mar 12, 2009 25.79 26.54 25.37 26.50 295,368 +0.56(+2.16%)
Mar 11, 2009 25.74 26.45 25.56 25.94 136,132 +0.28(+1.09%)
Mar 10, 2009 24.87 25.96 24.38 25.66 303,075 +1.43(+5.90%)
Mar 09, 2009 25.15 25.25 24.11 24.23 258,214 -1.09(-4.30%)
Mar 06, 2009 25.19 25.59 24.54 25.32 344,802 +0.33(+1.32%)
Mar 05, 2009 25.46 25.76 24.92 24.99 507,813 -0.90(-3.48%)
Mar 04, 2009 25.30 26.30 25.10 25.89 304,086 +0.89(+3.56%)
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.