Costar Group Inc (NQ: CSGP )

887.49 USD +13.06 (+1.49%)
Official Closing Price Updated: 5:23 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 51.80 52.45 50.78 51.00 101,660 -0.32(-0.62%)
Jul 30, 2007 51.63 52.45 50.64 51.32 164,270 -0.40(-0.77%)
Jul 27, 2007 53.02 53.24 51.37 51.72 206,203 -1.59(-2.98%)
Jul 26, 2007 53.54 54.00 52.05 53.31 228,831 -1.47(-2.68%)
Jul 25, 2007 55.47 56.32 54.10 54.78 140,120 -0.12(-0.22%)
Jul 24, 2007 56.53 56.96 54.68 54.90 128,842 -1.89(-3.33%)
Jul 23, 2007 57.42 57.65 56.75 56.79 55,294 -0.52(-0.91%)
Jul 20, 2007 58.36 58.36 57.09 57.31 153,630 -1.18(-2.02%)
Jul 19, 2007 58.04 58.52 57.62 58.49 186,337 +0.55(+0.95%)
Jul 18, 2007 57.32 58.06 56.77 57.94 162,223 +0.32(+0.56%)
Jul 17, 2007 57.27 57.79 56.92 57.62 68,259 +0.40(+0.70%)
Jul 16, 2007 56.93 57.45 56.51 57.22 69,495 -0.01(-0.02%)
Jul 13, 2007 56.77 57.23 56.37 57.23 76,034 +0.46(+0.81%)
Jul 12, 2007 55.06 56.92 54.85 56.77 95,753 +2.12(+3.88%)
Jul 11, 2007 53.77 55.29 53.77 54.65 62,317 +0.75(+1.39%)
Jul 10, 2007 55.62 55.62 52.94 53.90 140,771 -1.96(-3.51%)
Jul 09, 2007 56.32 56.32 55.69 55.86 68,642 -0.39(-0.69%)
Jul 06, 2007 56.30 56.44 55.78 56.25 40,330 -0.18(-0.32%)
Jul 05, 2007 56.23 56.80 55.46 56.43 111,846 +0.21(+0.37%)
Jul 03, 2007 55.38 56.22 54.89 56.22 113,365 +1.11(+2.01%)
Jul 02, 2007 53.30 55.24 52.86 55.11 169,954 +2.23(+4.22%)
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%)
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.