Costar Group Inc (NQ: CSGP )

801.30 USD +42.84 (+5.65%)
Streaming Delayed Price Updated: 2:25 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2002 22.75 22.78 21.95 22.59 54,000 -0.17(-0.75%)
Mar 29, 2002 22.65 23.20 22.65 22.76 24,200 +0.00(+0.00%)
Mar 28, 2002 22.65 23.20 22.65 22.76 24,200 -0.24(-1.04%)
Mar 27, 2002 21.80 23.25 21.80 23.00 120,900 +0.87(+3.93%)
Mar 26, 2002 21.38 22.23 21.38 22.13 146,400 +0.83(+3.90%)
Mar 25, 2002 21.61 21.61 21.01 21.30 343,400 -0.25(-1.16%)
Mar 22, 2002 21.40 22.05 21.24 21.55 18,700 +0.07(+0.33%)
Mar 21, 2002 20.69 21.54 20.30 21.48 69,000 +1.21(+5.96%)
Mar 20, 2002 20.81 20.81 20.25 20.27 24,400 -0.59(-2.82%)
Mar 19, 2002 20.10 21.53 20.10 20.86 18,700 +0.46(+2.25%)
Mar 18, 2002 19.89 20.53 19.48 20.40 177,600 +0.50(+2.51%)
Mar 15, 2002 19.54 20.10 19.40 19.90 121,100 -0.39(-1.92%)
Mar 14, 2002 19.80 20.30 19.71 20.29 26,600 +0.36(+1.81%)
Mar 13, 2002 20.39 20.50 19.89 19.93 40,600 -0.82(-3.95%)
Mar 12, 2002 20.39 20.80 20.39 20.75 70,100 -0.05(-0.24%)
Mar 11, 2002 22.40 22.49 20.40 20.80 124,300 -1.65(-7.35%)
Mar 08, 2002 20.63 22.68 20.63 22.45 119,600 +1.84(+8.93%)
Mar 07, 2002 20.05 20.90 19.80 20.61 35,700 +0.90(+4.57%)
Mar 06, 2002 19.98 20.20 19.27 19.71 11,400 +0.38(+1.97%)
Mar 05, 2002 20.10 20.10 19.25 19.33 16,300 -0.92(-4.54%)
Mar 04, 2002 18.00 20.35 18.00 20.25 55,000 +1.90(+10.35%)
Mar 01, 2002 17.72 18.60 17.72 18.35 32,100 +0.31(+1.72%)
Feb 28, 2002 17.98 18.45 17.75 18.04 20,400 -0.50(-2.70%)
Feb 27, 2002 18.78 18.82 18.24 18.54 21,600 +0.14(+0.76%)
Feb 26, 2002 17.50 18.80 17.41 18.40 36,900 -0.19(-1.02%)
Feb 25, 2002 17.03 18.75 16.81 18.59 72,300 +1.39(+8.08%)
Feb 22, 2002 16.32 17.73 16.32 17.20 112,400 +1.06(+6.57%)
Feb 21, 2002 17.14 17.15 16.01 16.14 61,700 -1.01(-5.89%)
Feb 20, 2002 18.25 18.25 16.32 17.15 62,700 -0.60(-3.38%)
Feb 19, 2002 19.30 19.30 17.70 17.75 102,300 -1.75(-8.97%)
Feb 18, 2002 19.17 19.55 19.15 19.50 71,800 +0.00(+0.00%)
Feb 15, 2002 19.17 19.55 19.15 19.50 71,800 -0.05(-0.26%)
Feb 14, 2002 19.92 20.15 19.17 19.55 301,200 -0.40(-2.01%)
Feb 13, 2002 23.10 23.10 19.07 19.95 557,100 -3.45(-14.74%)
Feb 12, 2002 23.64 24.00 22.99 23.40 131,400 -0.24(-1.02%)
Feb 11, 2002 23.50 23.64 22.97 23.64 45,800 +0.14(+0.60%)
Feb 08, 2002 23.57 23.57 23.16 23.50 21,700 +0.10(+0.43%)
Feb 07, 2002 23.95 23.95 23.30 23.40 104,800 -0.15(-0.64%)
Feb 06, 2002 24.44 24.59 23.55 23.55 12,600 -0.90(-3.68%)
Feb 05, 2002 24.21 24.60 23.67 24.45 39,100 -0.03(-0.12%)
Feb 04, 2002 23.50 24.68 23.30 24.48 134,000 +1.03(+4.39%)
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.