Costar Group Inc (NQ: CSGP )

904.93 USD -8.43 (-0.92%)
Official Closing Price Updated: 5:07 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 54.23 54.61 53.00 53.45 99,645 -0.90(-1.66%)
Sep 27, 2007 53.98 54.60 53.56 54.35 26,705 +0.70(+1.30%)
Sep 26, 2007 53.99 54.65 53.30 53.65 38,120 +0.04(+0.07%)
Sep 25, 2007 53.01 54.09 52.41 53.61 105,547 +0.16(+0.30%)
Sep 24, 2007 52.82 54.62 52.82 53.45 106,708 +0.51(+0.96%)
Sep 21, 2007 53.05 53.82 52.83 52.94 223,611 -0.06(-0.11%)
Sep 20, 2007 54.50 54.50 52.84 53.00 87,674 -1.65(-3.02%)
Sep 19, 2007 54.98 55.24 53.89 54.65 102,301 +0.18(+0.33%)
Sep 18, 2007 51.72 55.29 50.90 54.47 228,762 +3.05(+5.93%)
Sep 17, 2007 52.71 52.71 51.39 51.42 155,102 -1.33(-2.52%)
Sep 14, 2007 51.67 53.13 50.83 52.75 151,522 +0.76(+1.46%)
Sep 13, 2007 52.82 52.82 51.84 51.99 125,198 -0.48(-0.91%)
Sep 12, 2007 50.77 53.05 50.26 52.47 408,753 +0.91(+1.76%)
Sep 11, 2007 51.93 52.41 51.25 51.56 235,537 -0.01(-0.02%)
Sep 10, 2007 51.93 52.40 50.49 51.57 69,197 -0.14(-0.27%)
Sep 07, 2007 52.25 52.25 51.45 51.71 122,973 -1.28(-2.42%)
Sep 06, 2007 54.37 54.37 52.78 52.99 118,201 -1.31(-2.41%)
Sep 05, 2007 54.64 54.87 53.54 54.30 150,849 -0.91(-1.65%)
Sep 04, 2007 54.71 55.70 54.70 55.21 79,322 +0.18(+0.33%)
Aug 31, 2007 55.41 55.53 54.54 55.03 79,663 +0.39(+0.71%)
Aug 30, 2007 53.84 55.20 53.70 54.64 79,657 +0.11(+0.20%)
Aug 29, 2007 53.67 54.54 52.84 54.53 113,141 +1.10(+2.06%)
Aug 28, 2007 54.17 54.51 53.38 53.43 106,150 -1.21(-2.21%)
Aug 27, 2007 55.89 55.89 54.44 54.64 183,848 -1.54(-2.74%)
Aug 24, 2007 55.86 56.30 55.38 56.18 192,469 +0.24(+0.43%)
Aug 23, 2007 57.93 57.93 55.80 55.94 220,521 -1.65(-2.87%)
Aug 22, 2007 56.54 57.70 55.92 57.59 121,018 +1.56(+2.78%)
Aug 21, 2007 55.28 56.39 55.12 56.03 69,364 +0.17(+0.30%)
Aug 20, 2007 56.74 56.97 55.02 55.86 95,151 -0.64(-1.13%)
Aug 17, 2007 57.04 57.04 55.53 56.50 260,720 +1.65(+3.01%)
Aug 16, 2007 55.94 57.39 53.44 54.85 346,378 -1.15(-2.05%)
Aug 15, 2007 55.19 57.12 55.19 56.00 197,228 +0.62(+1.12%)
Aug 14, 2007 55.69 56.61 55.26 55.38 201,328 -0.21(-0.38%)
Aug 13, 2007 56.58 56.92 55.16 55.59 227,491 -0.11(-0.20%)
Aug 10, 2007 57.31 58.40 55.18 55.70 523,714 -1.52(-2.66%)
Aug 09, 2007 56.13 62.77 56.13 57.22 618,355 +0.22(+0.39%)
Aug 08, 2007 55.68 63.10 54.56 57.00 866,245 +1.78(+3.22%)
Aug 07, 2007 53.41 55.85 53.37 55.22 214,126 +1.40(+2.60%)
Aug 06, 2007 52.04 53.95 51.82 53.82 229,848 +2.09(+4.04%)
Aug 03, 2007 51.47 53.50 51.18 51.73 287,194 -1.37(-2.58%)
Aug 02, 2007 50.79 53.13 50.79 53.10 196,243 +2.40(+4.73%)
Aug 01, 2007 50.85 51.40 49.90 50.70 268,862 -0.30(-0.59%)
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%)
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.