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 29, 2005 47.15 47.82 46.43 47.50 118,797 +0.34(+0.72%)
Jul 28, 2005 46.38 47.47 45.98 47.16 133,239 +0.60(+1.29%)
Jul 27, 2005 45.87 46.68 45.56 46.56 97,347 +1.06(+2.33%)
Jul 26, 2005 44.97 46.15 44.93 45.50 207,705 -0.70(-1.52%)
Jul 25, 2005 47.45 47.45 45.78 46.20 144,106 -1.38(-2.90%)
Jul 22, 2005 47.30 47.90 45.03 47.58 284,484 -0.07(-0.15%)
Jul 21, 2005 46.70 48.15 46.38 47.65 183,474 +0.64(+1.36%)
Jul 20, 2005 46.42 47.15 46.09 47.01 151,285 +0.33(+0.71%)
Jul 19, 2005 45.66 47.10 45.44 46.68 82,338 +1.18(+2.59%)
Jul 18, 2005 46.11 46.11 45.45 45.50 48,344 -0.79(-1.71%)
Jul 15, 2005 45.70 46.83 45.70 46.29 33,955 +0.14(+0.30%)
Jul 14, 2005 46.52 46.64 46.15 46.15 79,534 -0.14(-0.30%)
Jul 13, 2005 46.54 46.54 46.09 46.29 55,372 -0.23(-0.49%)
Jul 12, 2005 46.73 46.86 46.30 46.52 66,553 -0.26(-0.56%)
Jul 11, 2005 45.76 46.79 45.76 46.78 118,374 +0.81(+1.76%)
Jul 08, 2005 45.17 46.23 44.54 45.97 136,842 +0.89(+1.97%)
Jul 07, 2005 44.55 45.37 44.55 45.08 88,260 +0.27(+0.60%)
Jul 06, 2005 46.14 46.45 44.76 44.81 177,127 -1.23(-2.67%)
Jul 05, 2005 44.75 46.05 44.69 46.04 69,300 +1.17(+2.61%)
Jul 01, 2005 43.70 44.93 43.60 44.87 77,400 +1.27(+2.91%)
Jun 30, 2005 44.26 44.86 43.34 43.60 115,666 -0.54(-1.22%)
Jun 29, 2005 44.63 44.93 43.75 44.14 144,294 -0.46(-1.03%)
Jun 28, 2005 43.22 45.00 42.92 44.60 160,295 +1.87(+4.38%)
Jun 27, 2005 42.40 43.10 42.20 42.73 86,206 +0.02(+0.05%)
Jun 24, 2005 43.63 43.84 42.00 42.71 130,446 -0.99(-2.27%)
Jun 23, 2005 45.00 45.22 43.52 43.70 81,840 -1.61(-3.55%)
Jun 22, 2005 44.94 45.77 44.85 45.31 74,530 +0.45(+1.00%)
Jun 21, 2005 44.60 45.12 43.61 44.86 93,052 +0.51(+1.15%)
Jun 20, 2005 44.96 44.96 44.34 44.35 54,659 -0.51(-1.14%)
Jun 17, 2005 44.68 45.07 44.29 44.86 131,170 +0.35(+0.79%)
Jun 16, 2005 42.93 44.51 42.93 44.51 62,280 +1.26(+2.91%)
Jun 15, 2005 43.16 43.53 42.48 43.25 73,114 -0.16(-0.37%)
Jun 14, 2005 42.30 43.54 41.97 43.41 100,953 +1.17(+2.77%)
Jun 13, 2005 41.78 42.29 41.68 42.24 55,080 +0.29(+0.69%)
Jun 10, 2005 41.77 41.99 41.50 41.95 60,166 -0.19(-0.45%)
Jun 09, 2005 41.75 42.14 41.75 42.14 31,819 +0.33(+0.79%)
Jun 08, 2005 41.80 41.92 41.68 41.81 72,640 +0.07(+0.17%)
Jun 07, 2005 41.45 41.87 41.28 41.74 87,006 +0.29(+0.70%)
Jun 06, 2005 41.77 41.77 41.09 41.45 67,071 -0.13(-0.31%)
Jun 03, 2005 41.67 41.67 41.25 41.58 71,129 -0.15(-0.36%)
Jun 02, 2005 41.31 41.81 40.82 41.73 77,058 +0.36(+0.87%)
Jun 01, 2005 40.02 41.68 40.02 41.37 121,907 +1.19(+2.96%)
May 31, 2005 39.92 40.50 39.80 40.18 53,535 -0.10(-0.25%)
May 27, 2005 40.54 40.58 40.00 40.28 63,515 -0.14(-0.35%)
May 26, 2005 39.53 40.42 39.39 40.42 75,653 +0.72(+1.81%)
May 25, 2005 40.14 40.24 39.26 39.70 73,066 -0.54(-1.34%)
May 24, 2005 39.58 40.33 39.58 40.24 126,700 +0.46(+1.16%)
May 23, 2005 40.08 40.18 39.32 39.78 86,199 -0.31(-0.77%)
May 20, 2005 39.98 40.14 39.00 40.09 70,672 +0.12(+0.30%)
May 19, 2005 39.21 40.44 39.21 39.97 95,541 +0.75(+1.91%)
May 18, 2005 39.05 40.35 38.27 39.22 134,600 +0.40(+1.03%)
May 17, 2005 38.27 38.96 38.03 38.82 94,422 +0.17(+0.44%)
May 16, 2005 38.32 38.65 38.11 38.65 86,144 +0.00(+0.00%)
May 13, 2005 38.28 38.91 38.13 38.65 86,997 +0.16(+0.42%)
May 12, 2005 38.62 38.87 38.28 38.49 132,542 -0.12(-0.31%)
May 11, 2005 38.83 38.83 37.80 38.61 69,805 +0.08(+0.21%)
May 10, 2005 37.86 38.68 37.86 38.53 111,190 +0.03(+0.08%)
May 09, 2005 38.01 38.50 37.99 38.50 93,271 +0.44(+1.16%)
May 06, 2005 38.23 38.24 37.52 38.06 69,128 -0.05(-0.13%)
May 05, 2005 38.13 38.20 37.75 38.11 116,617 -0.11(-0.29%)
May 04, 2005 37.95 38.61 37.78 38.22 192,021 +0.10(+0.26%)
May 03, 2005 38.71 39.25 37.31 38.12 169,766 -1.12(-2.85%)
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.