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 (%)
Nov 30, 2009 39.37 39.83 38.62 39.73 104,350 +0.41(+1.04%)
Nov 27, 2009 39.43 40.15 39.22 39.32 42,463 -1.59(-3.89%)
Nov 25, 2009 41.09 41.41 40.85 40.91 41,485 -0.12(-0.29%)
Nov 24, 2009 41.54 41.54 40.71 41.03 123,589 -0.61(-1.46%)
Nov 23, 2009 41.00 41.66 40.56 41.64 223,746 +1.17(+2.89%)
Nov 20, 2009 40.21 40.61 40.18 40.47 77,401 -0.13(-0.32%)
Nov 19, 2009 40.90 41.13 40.24 40.60 133,712 -0.71(-1.72%)
Nov 18, 2009 42.14 42.14 41.00 41.31 51,292 -0.75(-1.78%)
Nov 17, 2009 41.71 42.09 41.53 42.06 93,532 +0.08(+0.19%)
Nov 16, 2009 41.36 42.40 41.36 41.98 158,758 +0.95(+2.32%)
Nov 13, 2009 40.51 41.38 40.06 41.03 69,048 +0.82(+2.04%)
Nov 12, 2009 41.07 41.23 40.14 40.21 53,356 -0.81(-1.97%)
Nov 11, 2009 41.23 41.33 40.69 41.02 37,844 +0.27(+0.66%)
Nov 10, 2009 40.59 41.51 40.52 40.75 106,645 -0.17(-0.42%)
Nov 09, 2009 40.01 40.95 39.35 40.92 103,403 +1.28(+3.23%)
Nov 06, 2009 39.35 39.95 39.27 39.64 47,959 -0.02(-0.05%)
Nov 05, 2009 39.44 39.71 39.11 39.66 118,517 +0.67(+1.72%)
Nov 04, 2009 38.87 39.41 38.29 38.99 198,601 +0.21(+0.54%)
Nov 03, 2009 37.97 38.78 37.89 38.78 133,462 +0.43(+1.12%)
Nov 02, 2009 38.94 38.94 37.77 38.35 203,590 -0.47(-1.21%)
Oct 30, 2009 38.99 39.93 38.29 38.82 191,095 -0.58(-1.47%)
Oct 29, 2009 39.84 39.84 39.27 39.40 99,763 +0.05(+0.13%)
Oct 28, 2009 40.25 40.90 39.34 39.35 206,793 -1.17(-2.89%)
Oct 27, 2009 41.30 41.96 40.43 40.52 292,924 -0.52(-1.27%)
Oct 26, 2009 40.95 41.43 40.42 41.04 290,061 +0.01(+0.02%)
Oct 23, 2009 40.92 41.36 39.87 41.03 325,225 +1.10(+2.75%)
Oct 22, 2009 41.58 41.58 38.97 39.93 550,636 -1.72(-4.13%)
Oct 21, 2009 41.78 42.43 40.99 41.65 299,986 -0.36(-0.86%)
Oct 20, 2009 42.66 43.66 41.97 42.01 263,910 -1.40(-3.23%)
Oct 19, 2009 43.38 43.63 42.92 43.41 172,683 +0.31(+0.72%)
Oct 16, 2009 43.48 43.52 42.74 43.10 154,028 -0.51(-1.17%)
Oct 15, 2009 44.27 44.27 43.49 43.61 110,906 -0.82(-1.85%)
Oct 14, 2009 43.35 44.48 43.00 44.43 149,352 +1.44(+3.35%)
Oct 13, 2009 43.00 43.06 42.57 42.99 121,332 +0.00(+0.00%)
Oct 12, 2009 43.54 43.96 42.80 42.99 120,383 -0.29(-0.67%)
Oct 09, 2009 41.99 43.29 41.87 43.28 81,529 +1.22(+2.90%)
Oct 08, 2009 41.81 42.35 41.55 42.06 192,386 +0.40(+0.96%)
Oct 07, 2009 41.63 42.16 41.42 41.66 119,058 +0.00(+0.00%)
Oct 06, 2009 40.73 41.66 39.91 41.66 96,974 +1.28(+3.17%)
Oct 05, 2009 39.68 40.40 38.86 40.38 133,412 +0.93(+2.36%)
Oct 02, 2009 39.10 39.92 38.13 39.45 86,232 +0.12(+0.31%)
Oct 01, 2009 41.12 41.12 39.32 39.33 219,914 -1.89(-4.59%)
Sep 30, 2009 41.61 41.80 40.73 41.22 176,692 -0.35(-0.84%)
Sep 29, 2009 40.90 41.69 40.90 41.57 63,735 +0.58(+1.41%)
Sep 28, 2009 40.25 41.67 40.17 40.99 76,440 +0.84(+2.09%)
Sep 25, 2009 39.95 40.55 39.72 40.15 61,406 +0.16(+0.40%)
Sep 24, 2009 40.83 40.83 39.71 39.99 45,078 -0.56(-1.38%)
Sep 23, 2009 40.93 41.06 40.13 40.55 71,333 -0.20(-0.49%)
Sep 22, 2009 40.49 41.14 40.49 40.75 49,155 +0.14(+0.34%)
Sep 21, 2009 40.84 41.14 40.50 40.61 46,014 -0.50(-1.22%)
Sep 18, 2009 41.32 41.32 40.46 41.11 117,389 -0.25(-0.60%)
Sep 17, 2009 40.35 41.42 40.33 41.36 109,236 +1.05(+2.60%)
Sep 16, 2009 38.93 40.31 38.83 40.31 110,864 +1.17(+2.99%)
Sep 15, 2009 39.12 39.31 38.69 39.14 31,026 -0.17(-0.43%)
Sep 14, 2009 38.27 39.34 38.23 39.31 43,019 +0.66(+1.71%)
Sep 11, 2009 38.56 38.82 38.31 38.65 38,326 +0.02(+0.05%)
Sep 10, 2009 38.23 38.64 37.86 38.63 31,050 +0.25(+0.65%)
Sep 09, 2009 37.78 38.45 37.70 38.38 58,877 +0.69(+1.83%)
Sep 08, 2009 37.37 37.71 36.90 37.69 91,371 +0.69(+1.86%)
Sep 04, 2009 36.38 37.11 36.23 37.00 40,927 +0.27(+0.74%)
Sep 03, 2009 36.84 37.55 35.77 36.73 114,210 -0.06(-0.16%)
Sep 02, 2009 37.41 37.55 36.77 36.79 100,434 -0.60(-1.60%)
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.