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 (%)
Oct 31, 2003 37.85 38.90 36.81 37.63 323,458 -1.23(-3.17%)
Oct 30, 2003 38.88 39.32 38.52 38.86 249,548 -0.02(-0.05%)
Oct 29, 2003 35.36 39.70 35.29 38.88 1,609,038 +4.18(+12.05%)
Oct 28, 2003 33.25 34.70 32.61 34.70 174,507 +1.67(+5.06%)
Oct 27, 2003 32.89 33.50 32.44 33.03 148,000 +0.93(+2.90%)
Oct 24, 2003 31.00 32.76 30.70 32.10 194,400 +0.88(+2.82%)
Oct 23, 2003 30.95 31.49 30.68 31.22 141,400 +0.27(+0.87%)
Oct 22, 2003 30.79 31.10 30.78 30.95 221,600 -0.40(-1.27%)
Oct 21, 2003 31.60 31.60 30.98 31.35 102,030 -0.11(-0.35%)
Oct 20, 2003 31.55 31.75 31.00 31.46 83,836 -0.29(-0.92%)
Oct 17, 2003 31.08 32.00 30.77 31.75 122,456 +0.82(+2.66%)
Oct 16, 2003 31.00 31.25 30.53 30.93 65,547 +0.55(+1.81%)
Oct 15, 2003 29.80 30.82 29.33 30.38 148,670 +0.64(+2.15%)
Oct 14, 2003 29.93 30.05 29.68 29.74 30,900 -0.14(-0.47%)
Oct 13, 2003 29.36 30.30 29.13 29.88 50,840 +0.70(+2.40%)
Oct 10, 2003 29.25 29.35 28.45 29.18 139,071 +1.22(+4.36%)
Oct 09, 2003 28.69 29.20 27.89 27.96 30,205 -0.75(-2.61%)
Oct 08, 2003 27.15 29.14 27.15 28.71 68,064 +1.06(+3.83%)
Oct 07, 2003 27.01 27.66 26.71 27.65 78,541 +0.50(+1.85%)
Oct 06, 2003 27.79 27.79 26.65 27.15 33,477 -0.36(-1.31%)
Oct 03, 2003 27.01 27.88 27.01 27.51 77,051 +0.62(+2.31%)
Oct 02, 2003 27.17 27.26 26.20 26.89 78,448 -0.36(-1.32%)
Oct 01, 2003 26.09 27.31 25.99 27.25 155,871 +1.09(+4.17%)
Sep 30, 2003 26.40 26.60 25.90 26.16 109,671 -0.33(-1.25%)
Sep 29, 2003 25.85 26.93 25.73 26.49 75,883 +0.42(+1.61%)
Sep 26, 2003 26.12 26.64 25.75 26.07 132,764 -0.21(-0.80%)
Sep 25, 2003 27.01 28.55 26.28 26.28 116,787 -0.73(-2.70%)
Sep 24, 2003 27.92 28.13 25.80 27.01 48,385 -1.14(-4.05%)
Sep 23, 2003 28.06 28.15 27.71 28.15 34,664 -0.08(-0.28%)
Sep 22, 2003 29.00 29.14 27.87 28.23 24,003 -1.03(-3.52%)
Sep 19, 2003 28.59 29.73 28.06 29.26 36,380 +1.01(+3.58%)
Sep 18, 2003 28.33 29.46 27.75 28.25 61,343 -0.65(-2.25%)
Sep 17, 2003 29.47 29.47 28.06 28.90 34,684 -0.69(-2.33%)
Sep 16, 2003 28.52 29.62 28.52 29.59 33,458 +1.09(+3.82%)
Sep 15, 2003 27.85 28.50 27.85 28.50 27,500 +0.66(+2.37%)
Sep 12, 2003 29.04 29.04 27.83 27.84 50,200 -1.32(-4.53%)
Sep 11, 2003 29.04 29.32 28.96 29.16 30,900 +0.12(+0.41%)
Sep 10, 2003 29.65 30.19 29.01 29.04 44,100 -0.62(-2.09%)
Sep 09, 2003 30.20 30.45 29.60 29.66 35,300 -0.84(-2.75%)
Sep 08, 2003 29.60 30.71 29.60 30.50 40,300 +0.90(+3.04%)
Sep 05, 2003 30.06 30.42 29.61 29.60 26,070 -0.46(-1.53%)
Sep 04, 2003 30.89 30.89 29.80 30.06 25,600 -1.00(-3.22%)
Sep 03, 2003 31.19 31.47 30.61 31.06 19,400 -0.02(-0.06%)
Sep 02, 2003 29.58 31.16 29.52 31.08 38,500 +1.31(+4.40%)
Aug 29, 2003 30.06 30.11 29.77 29.77 49,400 -0.41(-1.36%)
Aug 28, 2003 29.90 30.18 29.90 30.18 67,900 +0.39(+1.31%)
Aug 27, 2003 29.52 29.90 29.52 29.79 24,100 +0.18(+0.61%)
Aug 26, 2003 29.67 29.81 29.45 29.61 32,900 -0.27(-0.90%)
Aug 25, 2003 29.75 29.98 29.73 29.88 34,200 -0.07(-0.23%)
Aug 22, 2003 30.12 30.38 29.80 29.95 52,500 -0.06(-0.20%)
Aug 21, 2003 30.30 30.42 29.90 30.01 48,900 -0.22(-0.73%)
Aug 20, 2003 31.19 31.19 30.04 30.23 26,600 -0.72(-2.33%)
Aug 19, 2003 31.78 31.83 30.86 30.95 28,300 -0.65(-2.06%)
Aug 18, 2003 31.45 31.75 31.05 31.60 48,700 +0.72(+2.33%)
Aug 15, 2003 31.26 31.50 30.88 30.88 10,200 -0.52(-1.66%)
Aug 14, 2003 31.23 31.40 30.88 31.40 63,400 +0.40(+1.29%)
Aug 13, 2003 31.41 31.41 30.60 31.00 56,500 -0.48(-1.52%)
Aug 12, 2003 30.16 31.49 30.16 31.48 54,500 +1.20(+3.96%)
Aug 11, 2003 30.23 30.46 29.95 30.28 43,600 +0.28(+0.93%)
Aug 08, 2003 29.93 30.53 29.84 30.00 67,200 -0.03(-0.10%)
Aug 07, 2003 28.98 30.06 28.98 30.03 99,100 +0.53(+1.80%)
Aug 06, 2003 28.20 29.52 28.20 29.50 59,800 +1.06(+3.73%)
Aug 05, 2003 28.98 28.98 28.25 28.44 55,100 -0.60(-2.07%)
Aug 04, 2003 29.34 29.90 28.88 29.04 37,000 -0.54(-1.83%)
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.