Costar Group Inc (NQ: CSGP )

904.93 USD -8.43 (-0.92%)
Official Closing Price Updated: 5:07 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 111.94 113.17 111.81 111.81 114,128 -0.99(-0.88%)
May 30, 2013 112.59 113.02 111.44 112.80 36,210 +0.54(+0.48%)
May 29, 2013 112.93 114.33 110.58 112.26 65,727 -1.79(-1.57%)
May 28, 2013 115.10 115.35 113.25 114.05 124,535 +0.40(+0.35%)
May 24, 2013 114.20 114.20 112.83 113.65 0 -0.96(-0.84%)
May 23, 2013 112.01 115.34 110.26 114.61 0 +2.58(+2.30%)
May 22, 2013 114.12 115.46 110.89 112.03 0 -2.28(-1.99%)
May 21, 2013 114.63 115.40 113.19 114.31 0 -0.32(-0.28%)
May 20, 2013 115.07 115.49 113.71 114.63 0 -0.94(-0.81%)
May 17, 2013 113.03 116.16 112.15 115.57 0 +3.43(+3.06%)
May 16, 2013 111.72 113.69 111.27 112.14 83,128 +0.72(+0.65%)
May 15, 2013 111.43 112.86 111.32 111.42 0 +0.28(+0.25%)
May 13, 2013 110.60 111.72 110.60 111.14 0 +0.30(+0.27%)
May 10, 2013 112.41 113.77 110.67 110.84 0 -1.24(-1.11%)
May 09, 2013 112.91 112.91 111.57 112.08 0 -1.25(-1.10%)
May 08, 2013 112.66 113.54 112.18 113.33 0 +0.64(+0.57%)
May 07, 2013 111.19 112.88 110.64 112.69 0 +1.50(+1.35%)
May 06, 2013 110.44 111.86 110.44 111.19 0 +0.42(+0.38%)
May 03, 2013 109.47 113.01 107.94 110.77 0 +2.83(+2.62%)
May 02, 2013 106.45 108.31 106.10 107.94 0 +1.77(+1.67%)
May 01, 2013 107.88 108.56 106.17 106.17 0 -2.24(-2.07%)
Apr 30, 2013 107.98 108.61 107.16 108.41 0 -0.03(-0.03%)
Apr 29, 2013 108.08 109.66 107.95 108.44 125,818 +1.19(+1.11%)
Apr 26, 2013 109.08 109.22 107.00 107.25 163,084 -1.97(-1.80%)
Apr 25, 2013 109.63 110.34 104.65 109.22 118,209 +0.14(+0.13%)
Apr 24, 2013 109.10 109.86 108.30 109.08 90,370 -0.42(-0.38%)
Apr 23, 2013 109.78 110.19 108.84 109.50 78,742 +0.71(+0.65%)
Apr 22, 2013 107.41 109.38 105.55 108.79 86,699 +1.48(+1.38%)
Apr 19, 2013 105.60 107.42 105.40 107.31 93,449 +1.58(+1.49%)
Apr 18, 2013 107.75 108.16 105.27 105.73 91,371 -1.91(-1.77%)
Apr 17, 2013 108.35 108.85 105.03 107.64 107,567 -1.43(-1.31%)
Apr 16, 2013 107.14 109.24 106.57 109.07 77,826 +2.55(+2.39%)
Apr 15, 2013 109.60 110.26 106.18 106.52 148,122 -3.66(-3.32%)
Apr 12, 2013 110.13 111.05 109.70 110.18 58,485 -0.32(-0.29%)
Apr 11, 2013 110.28 111.37 110.03 110.50 146,673 +0.00(+0.00%)
Apr 10, 2013 108.67 111.71 108.50 110.50 131,658 +1.86(+1.71%)
Apr 09, 2013 109.00 109.30 108.46 108.64 194,214 -0.28(-0.26%)
Apr 08, 2013 108.28 109.22 107.74 108.92 59,706 +1.18(+1.10%)
Apr 05, 2013 105.79 108.10 105.79 107.74 85,296 +0.10(+0.09%)
Apr 04, 2013 106.24 107.69 105.54 107.64 58,793 +1.64(+1.55%)
Apr 03, 2013 107.76 107.76 105.81 106.00 97,969 -1.25(-1.17%)
Apr 02, 2013 108.14 108.35 107.09 107.25 155,287 -0.48(-0.45%)
Apr 01, 2013 109.22 109.24 106.97 107.73 205,382 -1.73(-1.58%)
Mar 28, 2013 109.04 109.93 108.62 109.46 149,760 +0.79(+0.73%)
Mar 27, 2013 108.24 110.13 106.56 108.67 159,794 -0.37(-0.34%)
Mar 26, 2013 106.91 109.23 106.24 109.04 381,517 +2.43(+2.28%)
Mar 25, 2013 105.40 106.88 105.24 106.61 131,525 +1.35(+1.28%)
Mar 22, 2013 105.00 105.52 104.78 105.26 104,143 +0.62(+0.59%)
Mar 21, 2013 102.34 104.85 102.34 104.64 121,087 +1.44(+1.40%)
Mar 20, 2013 101.67 103.61 101.67 103.20 85,551 +1.87(+1.85%)
Mar 19, 2013 102.35 102.49 100.12 101.33 61,312 -0.85(-0.83%)
Mar 18, 2013 100.86 102.50 100.15 102.18 86,578 +0.07(+0.07%)
Mar 15, 2013 99.76 102.28 99.34 102.11 236,874 +2.32(+2.32%)
Mar 14, 2013 100.50 100.91 99.23 99.79 128,453 -0.75(-0.75%)
Mar 13, 2013 100.99 101.49 99.50 100.54 114,824 -0.52(-0.51%)
Mar 12, 2013 102.00 102.77 100.71 101.06 132,090 -1.10(-1.08%)
Mar 11, 2013 102.65 102.89 101.64 102.16 97,484 -0.92(-0.89%)
Mar 08, 2013 103.20 103.50 102.49 103.08 112,946 +0.33(+0.32%)
Mar 07, 2013 103.58 103.85 102.66 102.75 76,062 -1.14(-1.10%)
Mar 06, 2013 104.42 105.64 103.56 103.89 109,575 -0.43(-0.41%)
Mar 05, 2013 102.74 104.40 102.31 104.32 207,583 +1.15(+1.11%)
Mar 04, 2013 102.83 103.49 102.18 103.17 197,908 -0.24(-0.23%)
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.