Costar Group Inc (NQ: CSGP )

798.69 USD +40.23 (+5.30%)
Official Closing Price Updated: 5:02 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2003 30.20 30.61 28.95 29.58 118,900 -0.75(-2.47%)
Jul 31, 2003 29.00 31.00 29.00 30.33 62,800 +0.93(+3.16%)
Jul 30, 2003 31.07 31.65 29.10 29.40 94,000 -2.36(-7.43%)
Jul 29, 2003 31.31 32.00 31.00 31.76 79,400 +0.51(+1.63%)
Jul 28, 2003 29.80 31.25 29.80 31.25 69,200 +1.19(+3.96%)
Jul 25, 2003 30.57 30.68 29.82 30.06 73,200 +0.01(+0.04%)
Jul 24, 2003 30.58 30.58 30.05 30.05 18,100 -0.02(-0.07%)
Jul 23, 2003 28.79 30.64 28.68 30.07 67,100 +1.13(+3.90%)
Jul 22, 2003 28.42 28.94 28.00 28.94 28,400 +0.63(+2.23%)
Jul 21, 2003 29.90 29.90 27.80 28.31 85,700 -1.51(-5.06%)
Jul 18, 2003 29.35 30.00 29.35 29.82 17,400 +0.47(+1.60%)
Jul 17, 2003 29.91 30.76 29.09 29.35 59,200 -0.93(-3.07%)
Jul 16, 2003 31.05 31.14 29.90 30.28 51,300 -0.61(-1.97%)
Jul 15, 2003 31.00 31.00 30.60 30.89 45,400 -0.10(-0.33%)
Jul 14, 2003 30.25 31.00 30.25 30.99 33,100 +0.24(+0.78%)
Jul 11, 2003 30.67 30.80 30.23 30.75 55,500 +0.08(+0.26%)
Jul 10, 2003 31.88 31.88 30.44 30.67 26,700 -1.23(-3.85%)
Jul 09, 2003 31.55 31.98 30.75 31.90 63,900 +0.52(+1.65%)
Jul 08, 2003 31.25 31.65 31.24 31.38 37,600 +0.01(+0.03%)
Jul 07, 2003 29.70 31.88 29.70 31.37 96,000 +1.14(+3.77%)
Jul 03, 2003 29.55 30.45 28.45 30.23 49,300 +0.49(+1.65%)
Jul 02, 2003 29.83 30.00 28.81 29.74 130,851 -0.40(-1.33%)
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.