Costar Group Inc (NQ: CSGP )

904.93 USD UNCHANGED
Streaming Delayed Price Updated: 8:12 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 54.41 54.73 52.83 52.88 108,401 -1.23(-2.27%)
Jun 28, 2007 54.93 54.93 53.62 54.11 60,028 -0.76(-1.39%)
Jun 27, 2007 52.93 54.91 52.90 54.87 77,171 +1.46(+2.73%)
Jun 26, 2007 53.14 53.75 52.58 53.41 82,410 +0.43(+0.81%)
Jun 25, 2007 52.51 54.49 52.42 52.98 189,187 +0.32(+0.61%)
Jun 22, 2007 54.37 54.74 52.64 52.66 331,487 -1.71(-3.15%)
Jun 21, 2007 53.88 54.37 52.77 54.37 500,176 +2.65(+5.12%)
Jun 20, 2007 52.43 52.57 51.15 51.72 109,400 -0.64(-1.22%)
Jun 19, 2007 51.97 52.78 51.81 52.36 120,900 +0.28(+0.54%)
Jun 18, 2007 52.58 52.71 52.05 52.08 29,300 -0.47(-0.89%)
Jun 15, 2007 52.87 52.95 52.32 52.55 207,900 +0.40(+0.77%)
Jun 14, 2007 52.46 53.20 51.71 52.15 69,200 -0.31(-0.59%)
Jun 13, 2007 51.90 52.68 51.44 52.46 43,400 +0.65(+1.25%)
Jun 12, 2007 52.18 52.82 51.57 51.81 77,800 -0.53(-1.01%)
Jun 11, 2007 52.47 53.00 52.24 52.34 40,435 -0.25(-0.48%)
Jun 08, 2007 52.40 52.85 52.05 52.59 119,482 +0.12(+0.23%)
Jun 07, 2007 53.07 53.44 52.07 52.47 83,713 -0.92(-1.72%)
Jun 06, 2007 53.55 53.69 52.50 53.39 173,462 -0.73(-1.35%)
Jun 05, 2007 54.45 54.64 53.41 54.12 116,455 -0.62(-1.13%)
Jun 04, 2007 55.40 55.45 54.00 54.74 183,281 -0.97(-1.74%)
Jun 01, 2007 54.40 56.03 54.29 55.71 201,840 +1.45(+2.67%)
May 31, 2007 54.51 54.86 53.92 54.26 150,163 -0.01(-0.02%)
May 30, 2007 52.68 54.75 52.50 54.27 192,859 +1.24(+2.34%)
May 29, 2007 53.21 53.23 52.70 53.03 230,692 +0.15(+0.28%)
May 25, 2007 52.73 53.32 51.97 52.88 168,385 +0.17(+0.32%)
May 24, 2007 50.99 53.13 50.85 52.71 580,743 +1.67(+3.27%)
May 23, 2007 50.98 51.24 50.40 51.04 79,667 +0.21(+0.41%)
May 22, 2007 49.92 51.00 49.33 50.83 135,901 +1.08(+2.17%)
May 21, 2007 48.56 49.95 48.56 49.75 78,604 +0.99(+2.03%)
May 18, 2007 47.60 48.76 47.05 48.76 63,682 +1.38(+2.91%)
May 17, 2007 47.57 47.95 47.11 47.38 53,492 -0.45(-0.94%)
May 16, 2007 47.01 47.88 46.28 47.83 94,369 +1.06(+2.27%)
May 15, 2007 47.97 48.24 46.71 46.77 60,666 -1.34(-2.79%)
May 14, 2007 48.61 48.61 47.38 48.11 92,885 -0.63(-1.30%)
May 11, 2007 47.67 48.99 47.54 48.74 54,737 +1.04(+2.19%)
May 10, 2007 48.88 48.88 47.66 47.70 97,799 -1.56(-3.17%)
May 09, 2007 48.76 49.44 48.38 49.26 57,439 +0.10(+0.20%)
May 08, 2007 48.95 49.19 48.25 49.16 44,217 +0.22(+0.45%)
May 07, 2007 49.55 49.59 48.72 48.94 87,952 -0.72(-1.45%)
May 04, 2007 49.47 49.88 49.30 49.66 116,491 +0.40(+0.81%)
May 03, 2007 49.59 49.59 48.82 49.26 61,420 -0.44(-0.89%)
May 02, 2007 49.32 50.23 48.83 49.70 254,834 +0.24(+0.49%)
May 01, 2007 48.80 49.54 48.15 49.46 227,877 +0.65(+1.33%)
Apr 30, 2007 49.29 49.29 48.40 48.81 157,757 -0.31(-0.63%)
Apr 27, 2007 48.99 49.34 48.46 49.12 146,995 -0.25(-0.51%)
Apr 26, 2007 44.79 49.98 44.79 49.37 273,490 +4.02(+8.86%)
Apr 25, 2007 45.71 46.02 44.27 45.35 114,155 -0.33(-0.72%)
Apr 24, 2007 46.51 46.69 45.50 45.68 69,853 -0.83(-1.78%)
Apr 23, 2007 46.11 46.87 45.91 46.51 58,826 +0.23(+0.50%)
Apr 20, 2007 47.23 47.70 45.93 46.28 124,617 -0.30(-0.64%)
Apr 19, 2007 47.24 47.30 46.36 46.58 70,207 -0.95(-2.00%)
Apr 18, 2007 48.33 48.37 47.49 47.53 51,022 -0.89(-1.84%)
Apr 17, 2007 48.60 48.94 48.27 48.42 74,854 -0.24(-0.49%)
Apr 16, 2007 47.70 49.22 47.70 48.66 77,050 +1.13(+2.38%)
Apr 13, 2007 47.51 47.89 47.08 47.53 138,491 -0.05(-0.11%)
Apr 12, 2007 46.74 47.59 46.40 47.58 56,192 +0.63(+1.34%)
Apr 11, 2007 47.70 47.70 46.45 46.95 54,933 -0.62(-1.30%)
Apr 10, 2007 46.91 48.29 46.91 47.57 60,768 +0.51(+1.08%)
Apr 09, 2007 47.39 47.52 46.67 47.06 54,599 -0.18(-0.38%)
Apr 05, 2007 46.46 47.89 46.42 47.24 85,178 +0.95(+2.05%)
Apr 04, 2007 46.95 46.95 45.82 46.29 74,468 -0.55(-1.17%)
Apr 03, 2007 45.07 47.09 45.07 46.84 166,758 +1.89(+4.20%)
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.