Costar Group Inc (NQ: CSGP )

836.23 USD -30.75 (-3.55%)
Official Closing Price Updated: 6:45 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 20.00 21.03 19.75 20.53 54,900 +0.53(+2.65%)
Jun 27, 2002 20.77 21.10 19.60 20.00 68,300 -0.75(-3.61%)
Jun 26, 2002 20.71 21.32 20.50 20.75 56,000 -0.07(-0.33%)
Jun 25, 2002 21.42 21.42 20.74 20.82 47,200 -0.57(-2.67%)
Jun 21, 2002 20.96 21.21 20.86 21.39 52,100 +0.54(+2.59%)
Jun 20, 2002 21.38 21.50 20.60 20.85 68,000 -0.15(-0.71%)
Jun 19, 2002 20.80 21.97 20.80 21.00 35,500 +0.00(+0.00%)
Jun 18, 2002 21.05 21.50 20.80 21.00 110,700 +0.00(+0.00%)
Jun 17, 2002 21.08 21.08 20.60 21.00 165,000 -0.05(-0.24%)
Jun 14, 2002 21.05 21.05 20.78 21.05 76,900 -0.03(-0.14%)
Jun 12, 2002 21.05 21.10 20.75 21.08 58,800 +0.13(+0.62%)
Jun 11, 2002 21.31 21.32 20.50 20.95 44,700 -0.55(-2.56%)
Jun 10, 2002 21.21 21.50 21.21 21.50 54,600 +0.37(+1.75%)
Jun 07, 2002 20.19 21.18 20.10 21.13 29,400 +0.73(+3.58%)
Jun 06, 2002 20.70 21.52 19.95 20.40 57,800 +0.16(+0.79%)
Jun 05, 2002 20.30 21.00 20.10 20.24 23,300 -1.00(-4.71%)
May 31, 2002 21.35 21.40 20.80 21.24 55,800 +0.44(+2.12%)
May 28, 2002 21.89 22.38 20.75 20.80 21,900 -0.90(-4.15%)
May 27, 2002 22.48 22.48 21.66 21.70 21,800 +0.00(+0.00%)
May 24, 2002 22.48 22.48 21.66 21.70 21,800 -0.78(-3.47%)
May 23, 2002 22.49 22.49 21.81 22.48 39,500 +0.27(+1.22%)
May 22, 2002 23.90 23.90 21.75 22.21 55,900 -1.19(-5.09%)
May 21, 2002 23.80 24.42 23.18 23.40 19,400 -0.70(-2.90%)
May 20, 2002 24.25 24.34 23.75 24.10 48,200 -0.04(-0.16%)
May 17, 2002 22.50 24.32 22.41 24.14 39,900 +1.01(+4.36%)
May 16, 2002 23.77 23.77 22.90 23.13 49,300 -0.50(-2.12%)
May 15, 2002 23.70 23.73 22.77 23.63 42,400 -0.11(-0.46%)
May 14, 2002 22.96 23.78 22.27 23.74 44,800 +2.07(+9.55%)
May 13, 2002 22.08 22.46 21.45 21.67 65,500 -0.15(-0.69%)
May 10, 2002 23.56 23.74 21.80 21.82 49,500 -1.38(-5.95%)
May 09, 2002 24.00 24.36 23.04 23.20 13,300 -0.63(-2.64%)
May 08, 2002 23.08 24.17 23.01 23.83 17,200 +0.83(+3.61%)
May 07, 2002 23.50 23.50 22.90 23.00 42,300 -0.28(-1.20%)
May 06, 2002 23.10 24.16 22.95 23.28 42,000 -0.14(-0.60%)
May 03, 2002 23.40 23.86 22.85 23.42 81,100 +0.44(+1.91%)
May 02, 2002 23.20 23.66 22.98 22.98 42,800 -0.18(-0.78%)
May 01, 2002 23.45 23.45 22.70 23.16 18,600 -0.65(-2.73%)
Apr 30, 2002 22.95 23.81 22.90 23.81 88,200 +0.70(+3.03%)
Apr 29, 2002 24.29 24.29 23.01 23.11 8,500 -0.71(-2.98%)
Apr 26, 2002 24.27 24.78 23.76 23.82 43,900 -1.08(-4.33%)
Apr 25, 2002 25.31 25.31 24.22 24.90 33,200 -0.44(-1.74%)
Apr 24, 2002 23.63 25.34 22.79 25.34 65,500 +1.98(+8.48%)
Apr 23, 2002 24.33 24.36 23.07 23.36 32,000 -1.05(-4.30%)
Apr 22, 2002 24.80 24.80 23.66 24.41 44,800 -0.10(-0.41%)
Apr 19, 2002 24.80 24.80 24.45 24.51 41,700 -0.52(-2.08%)
Apr 18, 2002 24.50 25.03 24.26 25.03 76,600 +0.72(+2.96%)
Apr 17, 2002 24.50 24.53 23.86 24.31 17,700 +0.16(+0.67%)
Apr 16, 2002 24.04 24.24 23.75 24.15 66,500 +0.47(+1.98%)
Apr 15, 2002 23.95 24.05 23.32 23.68 56,300 -0.13(-0.55%)
Apr 12, 2002 23.19 24.05 23.05 23.81 43,800 +1.11(+4.89%)
Apr 11, 2002 23.86 24.09 22.70 22.70 75,400 -1.00(-4.22%)
Apr 10, 2002 22.53 23.70 22.53 23.70 17,300 +1.02(+4.48%)
Apr 09, 2002 22.28 23.27 22.28 22.68 28,500 -0.40(-1.72%)
Apr 08, 2002 22.57 23.08 22.18 23.08 25,100 +0.41(+1.81%)
Apr 05, 2002 22.18 22.67 21.98 22.67 8,600 +0.66(+3.00%)
Apr 04, 2002 22.00 22.50 21.78 22.01 31,600 +0.01(+0.05%)
Apr 03, 2002 22.30 22.60 22.00 22.00 25,300 +0.03(+0.14%)
Apr 02, 2002 22.35 22.65 21.86 21.97 34,200 -0.62(-2.74%)
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.