Costar Group Inc (NQ: CSGP )

921.60 USD +12.35 (+1.36%)
Streaming Delayed Price Updated: 1:10 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 15.90 16.45 15.90 16.35 205,500 +0.45(+2.83%)
Oct 30, 2002 16.05 16.05 15.84 15.90 27,200 -0.10(-0.62%)
Oct 29, 2002 16.40 16.40 15.90 16.00 183,769 -0.54(-3.26%)
Oct 28, 2002 17.25 17.62 17.06 16.54 41,000 -0.71(-4.12%)
Oct 25, 2002 17.49 17.54 17.00 17.25 8,770,000 -0.23(-1.32%)
Oct 24, 2002 18.02 18.02 17.21 17.48 369,300 -0.24(-1.35%)
Oct 23, 2002 17.68 18.25 17.59 17.72 37,200 -0.03(-0.17%)
Oct 22, 2002 18.14 18.14 17.37 17.75 104,800 -0.49(-2.69%)
Oct 21, 2002 18.69 18.69 18.19 18.24 19,200 -0.20(-1.08%)
Oct 18, 2002 17.93 18.80 17.93 18.44 39,000 +0.51(+2.84%)
Oct 17, 2002 17.08 18.15 17.08 17.93 46,100 +0.83(+4.85%)
Oct 16, 2002 16.96 17.10 16.78 17.10 6,700 +0.10(+0.59%)
Oct 15, 2002 17.21 17.51 16.75 17.00 126,600 -0.20(-1.16%)
Oct 14, 2002 16.57 17.21 16.49 17.20 64,000 +0.66(+3.99%)
Oct 11, 2002 16.50 16.64 16.36 16.54 31,200 -0.12(-0.71%)
Oct 10, 2002 16.35 16.66 16.20 16.66 48,100 +0.46(+2.83%)
Oct 09, 2002 16.50 16.79 16.20 16.20 33,900 -0.57(-3.40%)
Oct 08, 2002 16.50 16.87 16.45 16.77 11,600 +0.20(+1.21%)
Oct 07, 2002 16.40 16.70 16.40 16.57 42,100 +0.26(+1.58%)
Oct 04, 2002 16.78 16.79 16.30 16.31 13,700 -0.40(-2.39%)
Oct 03, 2002 16.80 16.95 16.60 16.71 55,700 -0.02(-0.11%)
Oct 02, 2002 16.95 16.95 16.73 16.73 40,600 -0.21(-1.24%)
Oct 01, 2002 18.00 18.00 16.57 16.94 57,630 -1.06(-5.89%)
Sep 30, 2002 17.76 18.00 17.60 18.00 44,100 -0.13(-0.72%)
Sep 27, 2002 18.35 18.45 17.80 18.13 26,600 +0.08(+0.44%)
Sep 26, 2002 18.30 18.50 17.75 18.05 46,000 +0.12(+0.67%)
Sep 25, 2002 18.32 18.49 17.93 17.93 55,900 -0.07(-0.39%)
Sep 24, 2002 17.90 18.15 17.90 18.00 93,700 +0.00(+0.00%)
Sep 23, 2002 17.70 18.00 17.70 18.00 40,300 +0.18(+1.01%)
Sep 20, 2002 18.10 18.20 17.70 17.82 71,300 +0.56(+3.24%)
Sep 19, 2002 18.05 18.23 17.26 17.26 45,900 -0.89(-4.90%)
Sep 18, 2002 19.25 19.35 18.04 18.15 105,300 -1.20(-6.20%)
Sep 17, 2002 20.49 20.49 19.29 19.35 66,300 -0.86(-4.26%)
Sep 16, 2002 20.60 20.60 20.02 20.21 27,300 -0.40(-1.94%)
Sep 13, 2002 20.65 21.09 20.61 20.61 25,500 -0.23(-1.10%)
Sep 12, 2002 22.18 22.18 20.61 20.84 72,300 -1.34(-6.04%)
Sep 11, 2002 22.55 22.81 22.18 22.18 44,800 -0.41(-1.81%)
Sep 10, 2002 22.80 22.86 22.49 22.59 20,500 -0.28(-1.22%)
Sep 09, 2002 24.49 24.52 22.73 22.87 70,400 -1.63(-6.65%)
Sep 06, 2002 24.00 24.50 24.00 24.50 11,700 +0.50(+2.08%)
Sep 05, 2002 24.25 24.35 23.49 24.00 33,800 -0.30(-1.23%)
Sep 04, 2002 23.87 24.34 23.47 24.30 11,700,000 +0.40(+1.67%)
Sep 03, 2002 24.04 24.18 23.60 23.90 32,800 -0.19(-0.79%)
Aug 30, 2002 24.09 24.48 23.99 24.09 96,766 +0.04(+0.17%)
Aug 29, 2002 23.40 24.12 23.40 24.05 39,600 +0.65(+2.78%)
Aug 28, 2002 23.50 24.18 23.20 23.40 41,600 -0.41(-1.72%)
Aug 27, 2002 23.79 24.01 23.50 23.81 37,476 -0.18(-0.75%)
Aug 26, 2002 22.80 24.00 22.47 23.99 22,100 +0.99(+4.30%)
Aug 23, 2002 23.00 23.25 22.90 23.00 36,699 -0.91(-3.81%)
Aug 22, 2002 23.60 24.00 23.00 23.91 45,400 +0.30(+1.27%)
Aug 21, 2002 22.70 24.00 22.70 23.61 100,300 +1.14(+5.07%)
Aug 20, 2002 22.26 23.25 22.24 22.47 115,300 +1.71(+8.24%)
Aug 16, 2002 21.35 21.82 20.76 20.76 13,700 -0.50(-2.35%)
Aug 15, 2002 21.63 22.00 21.22 21.26 25,600 -0.29(-1.35%)
Aug 14, 2002 20.93 21.55 19.90 21.55 16,100 +0.62(+2.96%)
Aug 13, 2002 21.28 21.28 20.49 20.93 39,200 -0.66(-3.06%)
Aug 12, 2002 21.59 21.75 20.99 21.59 24,500 +1.98(+10.10%)
Aug 07, 2002 20.29 20.50 19.08 19.61 29,400 -0.10(-0.51%)
Aug 06, 2002 20.18 20.19 19.61 19.71 26,400 +0.11(+0.57%)
Aug 05, 2002 19.36 20.10 19.36 19.60 58,199 +0.25(+1.29%)
Aug 02, 2002 20.50 20.60 19.31 19.35 46,099 -1.36(-6.56%)
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.