Costar Group Inc (NQ: CSGP )

766.16 USD +3.37 (+0.44%)
Streaming Delayed Price Updated: 9:34 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 47.63 47.81 46.72 46.94 116,813 -0.44(-0.93%)
Nov 29, 2005 47.22 47.42 46.90 47.38 39,425 +0.60(+1.28%)
Nov 28, 2005 47.46 47.58 46.32 46.78 92,114 -0.86(-1.81%)
Nov 25, 2005 48.24 48.24 47.13 47.64 12,341 -0.29(-0.61%)
Nov 23, 2005 48.00 48.16 47.71 47.93 101,226 +0.08(+0.17%)
Nov 22, 2005 47.92 48.70 47.08 47.85 181,197 +0.08(+0.17%)
Nov 21, 2005 48.67 48.70 47.28 47.77 115,270 -1.13(-2.31%)
Nov 18, 2005 48.96 49.30 48.11 48.90 84,061 +0.50(+1.03%)
Nov 17, 2005 48.05 48.51 47.65 48.40 36,409 +0.45(+0.94%)
Nov 16, 2005 48.48 48.65 47.03 47.95 91,049 -0.55(-1.13%)
Nov 15, 2005 49.10 49.10 47.88 48.50 84,874 -0.39(-0.80%)
Nov 14, 2005 49.30 49.45 48.68 48.89 102,951 -0.30(-0.61%)
Nov 11, 2005 48.27 49.30 48.14 49.19 161,242 +0.86(+1.78%)
Nov 10, 2005 48.00 48.64 46.88 48.33 94,208 +0.44(+0.92%)
Nov 09, 2005 48.40 48.83 47.27 47.89 86,296 -0.40(-0.83%)
Nov 08, 2005 48.29 48.63 47.87 48.29 61,505 -0.27(-0.56%)
Nov 07, 2005 48.94 49.00 48.04 48.56 96,434 -0.19(-0.39%)
Nov 04, 2005 48.31 48.99 48.27 48.75 106,743 +0.38(+0.79%)
Nov 03, 2005 48.20 49.25 47.85 48.37 141,740 +0.20(+0.42%)
Nov 02, 2005 46.90 48.17 46.71 48.17 95,298 +1.22(+2.60%)
Nov 01, 2005 47.95 47.95 46.78 46.95 80,311 -1.00(-2.09%)
Oct 31, 2005 47.01 48.00 46.14 47.95 122,482 +1.04(+2.22%)
Oct 28, 2005 45.91 46.97 45.76 46.91 135,445 +1.26(+2.76%)
Oct 27, 2005 47.00 47.50 45.41 45.65 72,499 -1.53(-3.24%)
Oct 26, 2005 48.60 48.60 45.90 47.18 139,368 -1.49(-3.06%)
Oct 25, 2005 45.79 48.99 45.79 48.67 298,184 +2.72(+5.92%)
Oct 24, 2005 45.02 46.00 45.00 45.95 85,566 +1.04(+2.32%)
Oct 21, 2005 44.20 45.00 43.95 44.91 129,156 +0.71(+1.61%)
Oct 20, 2005 44.50 44.72 43.36 44.20 241,456 -0.78(-1.73%)
Oct 19, 2005 44.46 45.00 43.73 44.98 80,220 +0.27(+0.60%)
Oct 18, 2005 45.36 45.60 44.27 44.71 69,977 -0.69(-1.52%)
Oct 17, 2005 46.02 46.02 44.67 45.40 70,989 -0.20(-0.44%)
Oct 14, 2005 46.20 46.20 45.24 45.60 63,478 -0.37(-0.80%)
Oct 13, 2005 45.67 46.10 43.91 45.97 247,698 +0.11(+0.24%)
Oct 12, 2005 45.65 46.23 44.76 45.86 98,371 -0.01(-0.02%)
Oct 11, 2005 46.43 46.43 44.88 45.87 232,333 -0.15(-0.33%)
Oct 10, 2005 46.29 46.29 45.78 46.02 15,473 -0.15(-0.32%)
Oct 07, 2005 46.24 46.59 46.04 46.17 25,482 +0.09(+0.20%)
Oct 06, 2005 46.24 47.16 45.42 46.08 64,542 +0.29(+0.63%)
Oct 05, 2005 45.60 46.18 45.27 45.79 55,325 +0.00(+0.00%)
Oct 04, 2005 46.67 46.92 45.65 45.79 67,001 -0.84(-1.80%)
Oct 03, 2005 46.38 47.25 46.35 46.63 85,175 -0.09(-0.19%)
Sep 30, 2005 46.01 46.80 45.56 46.72 54,409 +0.47(+1.02%)
Sep 29, 2005 45.27 46.59 45.25 46.25 76,801 +0.43(+0.94%)
Sep 28, 2005 46.19 46.46 44.77 45.82 120,054 -0.37(-0.80%)
Sep 27, 2005 45.84 46.81 45.54 46.19 57,107 +0.24(+0.52%)
Sep 26, 2005 46.55 46.57 45.28 45.95 129,776 -0.17(-0.37%)
Sep 23, 2005 46.12 46.53 45.99 46.12 24,643 -0.48(-1.03%)
Sep 22, 2005 46.60 46.94 45.30 46.60 45,830 +0.79(+1.72%)
Sep 21, 2005 46.39 46.66 45.53 45.81 84,713 -0.89(-1.91%)
Sep 20, 2005 47.98 48.21 46.49 46.70 68,573 -1.16(-2.42%)
Sep 19, 2005 48.35 48.35 47.20 47.86 43,434 -0.41(-0.85%)
Sep 16, 2005 47.64 48.35 47.22 48.27 124,276 +0.87(+1.84%)
Sep 15, 2005 48.00 48.15 46.94 47.40 103,070 -0.48(-1.00%)
Sep 14, 2005 45.55 48.16 45.12 47.88 471,000 +2.34(+5.14%)
Sep 13, 2005 45.67 45.96 45.05 45.54 113,929 +0.03(+0.07%)
Sep 12, 2005 45.36 45.90 44.84 45.51 89,865 -0.01(-0.02%)
Sep 09, 2005 45.84 46.15 45.31 45.52 138,063 -0.31(-0.68%)
Sep 08, 2005 46.73 46.73 45.11 45.83 135,075 -1.10(-2.34%)
Sep 07, 2005 47.51 47.76 46.57 46.93 37,955 -0.65(-1.37%)
Sep 06, 2005 45.91 47.89 45.39 47.58 234,557 +1.90(+4.16%)
Sep 02, 2005 46.52 46.55 45.63 45.68 100,645 -0.96(-2.06%)
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.