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 (%)
Feb 28, 2007 49.20 49.61 46.62 46.87 333,709 -2.41(-4.89%)
Feb 27, 2007 50.00 50.33 48.87 49.28 371,447 -1.29(-2.55%)
Feb 26, 2007 50.90 51.54 50.20 50.57 297,044 -0.27(-0.53%)
Feb 23, 2007 49.50 52.00 49.50 50.84 716,385 +0.22(+0.43%)
Feb 22, 2007 46.50 51.18 45.10 50.62 745,585 +4.03(+8.65%)
Feb 21, 2007 47.49 47.88 46.54 46.59 157,919 -1.22(-2.55%)
Feb 20, 2007 46.71 47.82 46.41 47.81 80,165 +0.86(+1.83%)
Feb 16, 2007 46.57 47.11 46.10 46.95 145,319 +0.38(+0.82%)
Feb 15, 2007 47.09 47.09 46.52 46.57 118,800 -0.30(-0.64%)
Feb 14, 2007 47.50 47.50 46.86 46.87 125,367 -0.62(-1.31%)
Feb 13, 2007 47.75 47.75 47.21 47.49 61,663 -0.25(-0.52%)
Feb 12, 2007 47.79 48.11 47.48 47.74 58,457 -0.08(-0.17%)
Feb 09, 2007 48.40 48.40 47.28 47.82 91,215 -0.70(-1.44%)
Feb 08, 2007 48.21 48.52 47.99 48.52 66,564 +0.10(+0.21%)
Feb 07, 2007 48.50 48.50 47.97 48.42 62,704 -0.06(-0.12%)
Feb 06, 2007 47.78 48.50 47.56 48.48 103,760 +0.94(+1.98%)
Feb 05, 2007 48.13 48.44 47.33 47.54 156,372 -0.57(-1.18%)
Feb 02, 2007 48.11 48.50 47.93 48.11 45,958 +0.19(+0.40%)
Feb 01, 2007 47.70 48.35 47.43 47.92 133,078 +0.45(+0.95%)
Jan 31, 2007 47.86 48.06 47.45 47.47 71,442 -0.37(-0.77%)
Jan 30, 2007 48.15 48.23 47.67 47.84 132,558 -0.41(-0.85%)
Jan 29, 2007 48.50 48.52 48.01 48.25 74,649 -0.01(-0.02%)
Jan 26, 2007 48.78 48.78 47.74 48.26 112,514 -0.11(-0.23%)
Jan 25, 2007 49.77 49.77 48.05 48.37 108,677 -1.20(-2.42%)
Jan 24, 2007 49.34 49.74 49.11 49.57 106,943 +0.21(+0.43%)
Jan 23, 2007 49.45 50.07 48.90 49.36 57,228 -0.07(-0.14%)
Jan 22, 2007 50.20 50.90 49.40 49.43 70,839 -0.82(-1.63%)
Jan 19, 2007 49.93 50.32 49.59 50.25 302,209 +0.25(+0.50%)
Jan 18, 2007 50.62 50.99 50.00 50.00 87,707 -0.67(-1.32%)
Jan 17, 2007 51.05 51.69 50.62 50.67 144,768 -0.59(-1.15%)
Jan 16, 2007 51.95 52.28 50.96 51.26 137,018 -0.50(-0.97%)
Jan 12, 2007 50.74 51.88 50.74 51.76 72,328 +0.90(+1.77%)
Jan 11, 2007 50.26 51.20 50.26 50.86 57,876 +0.45(+0.89%)
Jan 10, 2007 49.74 50.70 49.63 50.41 131,752 +0.42(+0.84%)
Jan 09, 2007 50.79 50.79 49.84 49.99 203,988 -0.59(-1.17%)
Jan 08, 2007 50.58 50.70 50.31 50.58 177,128 -0.09(-0.18%)
Jan 05, 2007 51.60 51.96 50.60 50.67 180,323 -1.27(-2.45%)
Jan 04, 2007 51.86 52.37 50.83 51.94 152,860 -0.21(-0.40%)
Jan 03, 2007 53.98 54.25 51.49 52.15 278,942 -1.41(-2.63%)
Dec 29, 2006 54.78 55.65 53.50 53.56 124,097 -1.35(-2.46%)
Dec 28, 2006 55.27 55.62 54.57 54.91 63,092 -0.29(-0.53%)
Dec 27, 2006 53.72 55.37 53.72 55.20 49,740 +1.32(+2.45%)
Dec 26, 2006 53.56 53.91 53.37 53.88 51,570 +0.06(+0.11%)
Dec 22, 2006 54.00 54.50 53.64 53.82 95,311 -0.81(-1.48%)
Dec 21, 2006 54.56 55.29 53.73 54.63 130,975 +0.02(+0.04%)
Dec 20, 2006 53.99 54.92 53.16 54.61 100,309 +0.81(+1.51%)
Dec 19, 2006 53.58 54.13 52.86 53.80 59,873 -0.13(-0.24%)
Dec 18, 2006 54.43 54.91 53.52 53.93 119,664 -0.27(-0.50%)
Dec 15, 2006 54.66 54.88 54.02 54.20 363,621 -0.41(-0.75%)
Dec 14, 2006 52.73 54.90 52.42 54.61 169,389 +2.00(+3.80%)
Dec 13, 2006 52.40 52.64 51.26 52.61 142,624 +0.69(+1.33%)
Dec 12, 2006 51.57 52.67 51.02 51.92 83,635 +0.51(+0.99%)
Dec 11, 2006 51.03 51.69 50.84 51.41 66,343 +0.24(+0.47%)
Dec 08, 2006 50.67 51.46 49.90 51.17 61,191 +0.47(+0.93%)
Dec 07, 2006 49.88 51.72 49.67 50.70 135,793 +0.60(+1.20%)
Dec 06, 2006 50.13 50.37 49.54 50.10 72,412 -0.17(-0.34%)
Dec 05, 2006 50.35 50.60 50.07 50.27 72,068 +0.17(+0.34%)
Dec 04, 2006 49.03 50.71 48.65 50.10 96,840 +1.32(+2.71%)
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.