Costar Group Inc (NQ: CSGP )

916.74 USD +3.74 (+0.41%)
Streaming Delayed Price Updated: 10:31 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 46.18 48.21 46.07 47.25 309,094 +0.75(+1.61%)
Dec 28, 2007 46.96 47.64 46.01 46.50 71,924 +0.19(+0.41%)
Dec 27, 2007 48.03 48.42 46.29 46.31 73,521 -1.98(-4.10%)
Dec 26, 2007 47.84 48.71 46.81 48.29 90,360 +0.05(+0.10%)
Dec 24, 2007 48.07 49.06 48.02 48.24 42,959 +0.47(+0.98%)
Dec 21, 2007 48.00 48.50 47.65 47.77 293,323 +0.54(+1.14%)
Dec 20, 2007 45.98 47.29 45.48 47.23 158,609 +1.81(+3.99%)
Dec 19, 2007 45.76 46.57 45.36 45.42 140,201 -0.33(-0.72%)
Dec 18, 2007 44.97 46.20 44.71 45.75 221,778 +1.27(+2.86%)
Dec 17, 2007 44.64 45.05 44.26 44.48 193,947 -0.53(-1.18%)
Dec 14, 2007 45.62 46.28 44.49 45.01 109,842 -1.17(-2.53%)
Dec 13, 2007 45.99 46.73 45.65 46.18 137,311 -0.21(-0.45%)
Dec 12, 2007 47.40 48.37 45.82 46.39 157,420 +0.16(+0.35%)
Dec 11, 2007 48.91 48.91 46.22 46.23 134,784 -2.50(-5.13%)
Dec 10, 2007 48.71 48.88 48.33 48.73 57,614 +0.04(+0.08%)
Dec 07, 2007 49.00 49.00 48.14 48.69 104,745 -0.11(-0.23%)
Dec 06, 2007 48.49 49.03 48.14 48.80 161,691 +0.41(+0.85%)
Dec 05, 2007 47.90 49.00 47.33 48.39 145,735 +1.39(+2.96%)
Dec 04, 2007 46.04 48.95 45.99 47.00 162,101 +0.95(+2.06%)
Dec 03, 2007 48.09 48.21 46.04 46.05 153,413 -2.14(-4.44%)
Nov 30, 2007 48.81 49.39 48.01 48.19 118,892 -0.41(-0.84%)
Nov 29, 2007 49.00 49.15 48.06 48.60 153,476 -0.61(-1.24%)
Nov 28, 2007 46.80 49.26 46.80 49.21 131,613 +2.18(+4.64%)
Nov 27, 2007 47.35 48.01 46.61 47.03 205,589 -0.08(-0.17%)
Nov 26, 2007 48.66 49.18 47.01 47.11 133,717 -1.68(-3.44%)
Nov 23, 2007 48.80 49.14 48.51 48.79 89,334 +0.59(+1.22%)
Nov 21, 2007 49.91 50.10 48.12 48.20 268,102 -2.15(-4.27%)
Nov 20, 2007 51.45 51.58 49.82 50.35 214,151 -0.90(-1.76%)
Nov 19, 2007 53.69 53.96 51.16 51.25 162,175 -3.06(-5.63%)
Nov 16, 2007 55.19 55.19 52.99 54.31 177,555 -0.74(-1.34%)
Nov 15, 2007 54.95 55.64 54.15 55.05 126,026 -0.27(-0.49%)
Nov 14, 2007 55.71 56.00 54.91 55.32 132,212 -0.07(-0.13%)
Nov 13, 2007 55.31 55.64 54.31 55.39 232,820 +0.49(+0.89%)
Nov 12, 2007 53.89 55.78 53.70 54.90 183,210 +1.06(+1.97%)
Nov 09, 2007 53.75 54.63 53.07 53.84 152,274 -0.37(-0.68%)
Nov 08, 2007 55.48 55.48 53.12 54.21 178,101 -0.72(-1.31%)
Nov 07, 2007 55.08 56.22 53.81 54.93 141,575 -1.03(-1.84%)
Nov 06, 2007 54.30 56.19 53.56 55.96 97,823 +1.74(+3.21%)
Nov 05, 2007 53.74 55.19 53.66 54.22 162,213 -1.02(-1.85%)
Nov 02, 2007 55.36 55.36 53.40 55.24 130,129 +0.44(+0.80%)
Nov 01, 2007 56.79 56.79 54.30 54.80 149,642 -2.70(-4.70%)
Oct 31, 2007 55.58 57.94 55.26 57.50 262,884 +2.25(+4.07%)
Oct 30, 2007 56.75 57.78 55.04 55.25 274,279 -1.75(-3.07%)
Oct 29, 2007 58.10 59.00 56.70 57.00 393,379 -0.75(-1.30%)
Oct 26, 2007 58.36 59.28 56.74 57.75 301,273 +0.40(+0.70%)
Oct 25, 2007 59.28 61.19 57.00 57.35 568,662 -3.93(-6.41%)
Oct 24, 2007 58.92 61.28 57.81 61.28 239,365 +1.72(+2.89%)
Oct 23, 2007 59.07 59.76 57.61 59.56 74,278 +1.07(+1.83%)
Oct 22, 2007 57.40 58.77 56.33 58.49 119,600 +1.06(+1.85%)
Oct 19, 2007 61.54 61.54 57.32 57.43 150,657 -4.22(-6.85%)
Oct 18, 2007 60.53 61.65 60.17 61.65 59,220 +0.88(+1.45%)
Oct 17, 2007 61.08 61.60 59.57 60.77 72,807 +0.39(+0.65%)
Oct 16, 2007 60.14 61.07 59.83 60.38 62,332 +0.21(+0.35%)
Oct 15, 2007 60.42 60.62 59.53 60.17 73,223 -0.33(-0.55%)
Oct 12, 2007 60.48 61.59 59.99 60.50 106,433 -0.02(-0.03%)
Oct 11, 2007 61.40 62.88 59.68 60.52 177,347 -0.69(-1.13%)
Oct 10, 2007 61.24 61.26 60.48 61.21 116,177 -0.39(-0.63%)
Oct 09, 2007 61.47 61.64 60.26 61.60 53,811 +0.64(+1.05%)
Oct 08, 2007 60.71 61.94 60.54 60.96 78,789 -0.01(-0.02%)
Oct 05, 2007 59.75 61.69 59.47 60.97 133,746 +1.82(+3.08%)
Oct 04, 2007 58.79 59.75 57.57 59.15 58,217 +0.71(+1.21%)
Oct 03, 2007 58.72 60.53 58.28 58.44 162,388 -0.56(-0.95%)
Oct 02, 2007 56.73 59.83 56.17 59.00 420,234 +2.47(+4.37%)
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.