Costar Group Inc (NQ: CSGP )

895.28 USD -10.47 (-1.16%)
Official Closing Price Updated: 4:32 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 29.00 31.00 29.00 30.33 62,800 +0.93(+3.16%)
Jul 30, 2003 31.07 31.65 29.10 29.40 94,000 -2.36(-7.43%)
Jul 29, 2003 31.31 32.00 31.00 31.76 79,400 +0.51(+1.63%)
Jul 28, 2003 29.80 31.25 29.80 31.25 69,200 +1.19(+3.96%)
Jul 25, 2003 30.57 30.68 29.82 30.06 73,200 +0.01(+0.04%)
Jul 24, 2003 30.58 30.58 30.05 30.05 18,100 -0.02(-0.07%)
Jul 23, 2003 28.79 30.64 28.68 30.07 67,100 +1.13(+3.90%)
Jul 22, 2003 28.42 28.94 28.00 28.94 28,400 +0.63(+2.23%)
Jul 21, 2003 29.90 29.90 27.80 28.31 85,700 -1.51(-5.06%)
Jul 18, 2003 29.35 30.00 29.35 29.82 17,400 +0.47(+1.60%)
Jul 17, 2003 29.91 30.76 29.09 29.35 59,200 -0.93(-3.07%)
Jul 16, 2003 31.05 31.14 29.90 30.28 51,300 -0.61(-1.97%)
Jul 15, 2003 31.00 31.00 30.60 30.89 45,400 -0.10(-0.33%)
Jul 14, 2003 30.25 31.00 30.25 30.99 33,100 +0.24(+0.78%)
Jul 11, 2003 30.67 30.80 30.23 30.75 55,500 +0.08(+0.26%)
Jul 10, 2003 31.88 31.88 30.44 30.67 26,700 -1.23(-3.85%)
Jul 09, 2003 31.55 31.98 30.75 31.90 63,900 +0.52(+1.65%)
Jul 08, 2003 31.25 31.65 31.24 31.38 37,600 +0.01(+0.03%)
Jul 07, 2003 29.70 31.88 29.70 31.37 96,000 +1.14(+3.77%)
Jul 03, 2003 29.55 30.45 28.45 30.23 49,300 +0.49(+1.65%)
Jul 02, 2003 29.83 30.00 28.81 29.74 130,851 -0.40(-1.33%)
Jul 01, 2003 29.81 30.14 28.96 30.14 66,300 +0.46(+1.55%)
Jun 30, 2003 29.55 29.93 29.27 29.68 50,500 -0.13(-0.44%)
Jun 27, 2003 29.85 29.92 29.51 29.81 63,400 -0.04(-0.13%)
Jun 26, 2003 29.63 30.10 29.40 29.85 51,900 +0.26(+0.88%)
Jun 25, 2003 28.35 30.15 28.00 29.59 71,100 +0.74(+2.56%)
Jun 24, 2003 28.42 29.09 27.86 28.85 41,800 +0.73(+2.60%)
Jun 23, 2003 29.55 29.55 27.86 28.12 73,800 -0.84(-2.90%)
Jun 20, 2003 29.00 29.60 28.81 28.96 34,300 -0.02(-0.07%)
Jun 19, 2003 30.50 30.50 28.77 28.98 67,100 -1.56(-5.11%)
Jun 18, 2003 29.50 31.22 28.79 30.54 174,500 +1.54(+5.31%)
Jun 17, 2003 30.19 30.25 28.67 29.00 193,800 -1.06(-3.53%)
Jun 16, 2003 29.72 30.06 29.25 30.06 119,100 +0.51(+1.73%)
Jun 13, 2003 30.38 30.38 29.40 29.55 54,400 -0.69(-2.28%)
Jun 12, 2003 30.00 30.29 29.78 30.24 128,900 +0.39(+1.31%)
Jun 11, 2003 29.38 29.85 28.71 29.85 91,800 +0.74(+2.55%)
Jun 10, 2003 28.04 29.25 27.61 29.11 30,500 +1.13(+4.03%)
Jun 09, 2003 28.45 28.45 27.45 27.98 62,500 -0.85(-2.95%)
Jun 06, 2003 28.75 29.20 28.35 28.83 88,700 +0.10(+0.35%)
Jun 05, 2003 28.75 28.75 28.06 28.73 32,700 +0.26(+0.91%)
Jun 04, 2003 28.14 28.60 27.92 28.47 84,000 +0.47(+1.68%)
Jun 03, 2003 27.51 28.35 27.51 28.00 97,900 +0.47(+1.71%)
Jun 02, 2003 28.50 28.54 27.53 27.53 47,400 -0.63(-2.24%)
May 30, 2003 28.55 28.55 27.82 28.16 147,900 -0.84(-2.90%)
May 29, 2003 27.69 29.29 27.01 29.00 160,100 +1.32(+4.77%)
May 28, 2003 25.39 27.70 25.39 27.68 156,800 +2.53(+10.06%)
May 27, 2003 24.14 25.31 23.90 25.15 145,200 +0.88(+3.63%)
May 23, 2003 24.32 24.35 23.68 24.27 11,200 -0.11(-0.45%)
May 22, 2003 24.22 24.49 23.79 24.38 18,400 -0.02(-0.08%)
May 21, 2003 22.50 24.40 22.50 24.40 43,800 +0.93(+3.96%)
May 20, 2003 22.44 23.70 22.20 23.47 45,000 +1.01(+4.50%)
May 19, 2003 23.19 23.39 22.46 22.46 30,100 -0.36(-1.58%)
May 16, 2003 23.34 23.83 22.77 22.82 28,000 -0.93(-3.92%)
May 15, 2003 23.74 24.00 23.53 23.75 8,800 +0.01(+0.04%)
May 14, 2003 23.94 23.96 23.74 23.74 13,100 -0.20(-0.83%)
May 13, 2003 24.29 24.29 23.78 23.94 42,700 -0.28(-1.16%)
May 12, 2003 24.23 24.35 24.09 24.22 9,700 +0.13(+0.54%)
May 09, 2003 23.90 24.15 23.90 24.09 28,192 +0.24(+1.01%)
May 08, 2003 24.00 24.07 23.80 23.85 18,600 -0.15(-0.62%)
May 07, 2003 24.02 24.30 24.00 24.00 9,700 -0.15(-0.62%)
May 06, 2003 23.54 24.44 23.54 24.15 76,600 +0.71(+3.03%)
May 05, 2003 23.02 23.72 22.93 23.44 31,100 +0.44(+1.91%)
May 02, 2003 21.98 23.00 21.82 23.00 29,200 +1.15(+5.26%)
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.