Costar Group Inc (NQ: CSGP )

930.76 USD +17.76 (+1.95%)
Streaming Delayed Price Updated: 2:13 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 31.95 36.43 31.43 36.02 492,740 +3.24(+9.88%)
Oct 30, 2008 30.86 37.05 30.86 32.78 411,187 +3.17(+10.71%)
Oct 29, 2008 29.80 29.80 27.71 29.61 590,602 +0.37(+1.27%)
Oct 28, 2008 29.35 30.89 28.41 29.24 589,131 +0.31(+1.07%)
Oct 27, 2008 30.59 32.17 28.91 28.93 421,680 -1.96(-6.35%)
Oct 24, 2008 30.93 32.68 30.44 30.89 397,387 -1.54(-4.75%)
Oct 23, 2008 36.11 37.05 31.78 32.43 399,197 -3.60(-9.99%)
Oct 22, 2008 36.52 37.77 35.53 36.03 130,126 -1.43(-3.82%)
Oct 21, 2008 38.03 39.62 37.26 37.46 172,047 -1.33(-3.43%)
Oct 20, 2008 37.97 38.80 36.25 38.79 84,253 +1.79(+4.84%)
Oct 17, 2008 35.66 38.31 35.63 37.00 250,487 -0.02(-0.05%)
Oct 16, 2008 38.54 40.00 35.15 37.02 418,725 -1.28(-3.34%)
Oct 15, 2008 39.50 40.59 38.01 38.30 267,744 -2.39(-5.87%)
Oct 14, 2008 45.00 45.89 40.41 40.69 278,967 -3.73(-8.40%)
Oct 13, 2008 45.70 45.70 43.14 44.42 334,671 +3.13(+7.58%)
Oct 10, 2008 39.13 42.88 39.01 41.29 605,943 +1.26(+3.15%)
Oct 09, 2008 45.17 45.17 39.75 40.03 345,135 -4.40(-9.90%)
Oct 08, 2008 40.73 46.67 40.28 44.43 214,371 +2.32(+5.51%)
Oct 07, 2008 42.21 44.58 42.07 42.11 422,754 +0.54(+1.30%)
Oct 06, 2008 40.37 42.39 39.79 41.57 357,298 +0.23(+0.56%)
Oct 03, 2008 43.55 44.52 41.30 41.34 442,299 -1.53(-3.57%)
Oct 02, 2008 44.84 45.05 42.03 42.87 281,203 -2.33(-5.15%)
Oct 01, 2008 45.00 46.00 43.61 45.20 215,227 -0.19(-0.42%)
Sep 30, 2008 45.63 46.26 44.32 45.39 388,705 +1.12(+2.53%)
Sep 29, 2008 47.27 48.10 43.94 44.27 256,205 -3.70(-7.71%)
Sep 26, 2008 53.04 53.04 47.47 47.97 318,921 -1.94(-3.89%)
Sep 25, 2008 52.39 52.39 49.50 49.91 192,826 -0.31(-0.62%)
Sep 24, 2008 49.80 52.39 49.08 50.22 243,871 +0.59(+1.19%)
Sep 23, 2008 49.43 50.46 48.54 49.63 406,806 +0.38(+0.77%)
Sep 22, 2008 55.05 55.12 49.08 49.25 315,171 -6.36(-11.44%)
Sep 19, 2008 60.10 61.15 54.87 55.61 796,503 -1.09(-1.92%)
Sep 18, 2008 51.87 57.20 49.50 56.70 654,132 +6.70(+13.40%)
Sep 17, 2008 51.44 51.44 48.96 50.00 558,872 -0.55(-1.09%)
Sep 16, 2008 50.48 50.55 48.55 50.55 484,291 +0.72(+1.44%)
Sep 15, 2008 52.60 52.60 49.79 49.83 168,049 -2.21(-4.25%)
Sep 12, 2008 50.52 52.46 50.52 52.04 189,114 +1.01(+1.98%)
Sep 11, 2008 52.04 52.38 50.58 51.03 404,377 -1.87(-3.53%)
Sep 10, 2008 53.55 53.55 52.11 52.90 504,592 +0.44(+0.84%)
Sep 09, 2008 53.10 54.51 52.42 52.46 319,294 -0.47(-0.89%)
Sep 08, 2008 54.15 55.17 52.87 52.93 285,513 -0.82(-1.53%)
Sep 05, 2008 54.87 54.99 53.13 53.75 228,222 -1.32(-2.40%)
Sep 04, 2008 54.99 55.64 54.75 55.07 289,633 -0.23(-0.42%)
Sep 03, 2008 53.91 55.41 53.71 55.30 228,082 +1.34(+2.48%)
Sep 02, 2008 53.61 54.84 52.94 53.96 230,220 +1.15(+2.18%)
Aug 29, 2008 52.10 52.92 51.46 52.81 97,629 +0.68(+1.30%)
Aug 28, 2008 51.57 52.88 51.51 52.13 79,435 +0.62(+1.20%)
Aug 27, 2008 51.04 51.80 51.04 51.51 106,357 +0.38(+0.74%)
Aug 26, 2008 51.68 51.68 50.64 51.13 86,350 -0.55(-1.06%)
Aug 25, 2008 51.78 53.00 51.68 51.68 120,071 -1.45(-2.73%)
Aug 22, 2008 51.33 53.34 51.04 53.13 303,086 +2.17(+4.26%)
Aug 21, 2008 50.75 51.51 50.20 50.96 57,046 -0.22(-0.43%)
Aug 20, 2008 51.64 51.65 50.65 51.18 96,024 -0.36(-0.70%)
Aug 19, 2008 52.56 52.79 51.21 51.54 98,379 -1.66(-3.12%)
Aug 18, 2008 53.95 54.33 52.68 53.20 52,409 -0.66(-1.23%)
Aug 15, 2008 54.65 54.93 53.14 53.86 110,104 -0.17(-0.31%)
Aug 14, 2008 53.62 54.14 53.15 54.03 86,145 -0.10(-0.18%)
Aug 13, 2008 54.02 54.54 53.37 54.13 85,000 +0.00(+0.00%)
Aug 12, 2008 55.00 55.18 53.81 54.13 187,171 -1.74(-3.11%)
Aug 11, 2008 54.13 57.42 53.70 55.87 381,745 +1.84(+3.41%)
Aug 08, 2008 51.17 54.92 51.17 54.03 194,314 +2.03(+3.90%)
Aug 07, 2008 51.15 52.37 50.88 52.00 117,286 +0.32(+0.62%)
Aug 06, 2008 51.70 52.44 51.03 51.68 111,181 -0.05(-0.10%)
Aug 05, 2008 51.97 52.08 50.12 51.73 220,022 +0.74(+1.45%)
Aug 04, 2008 51.59 51.78 50.30 50.99 109,165 -0.52(-1.01%)
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.