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 (%)
Oct 31, 2012 84.51 85.00 81.83 82.90 174,428 -1.59(-1.88%)
Oct 26, 2012 82.94 84.49 84.49 84.49 95,800 +1.35(+1.62%)
Oct 25, 2012 80.00 83.60 79.60 83.14 290,957 +4.79(+6.11%)
Oct 24, 2012 77.79 78.36 77.03 78.35 88,741 +0.63(+0.81%)
Oct 23, 2012 76.91 77.90 76.41 77.72 94,895 +0.25(+0.32%)
Oct 19, 2012 80.41 80.65 77.24 77.47 140,592 -3.49(-4.31%)
Oct 18, 2012 81.82 81.99 80.96 80.96 63,323 -1.04(-1.27%)
Oct 17, 2012 82.11 82.27 81.62 82.00 52,169 -0.16(-0.20%)
Oct 16, 2012 82.03 82.49 81.53 82.16 50,580 +0.77(+0.95%)
Oct 15, 2012 81.36 81.73 80.88 81.39 129,883 -0.01(-0.01%)
Oct 12, 2012 82.35 82.45 81.23 81.40 42,711 -0.94(-1.14%)
Oct 11, 2012 82.39 83.21 81.82 82.34 29,436 +0.48(+0.59%)
Oct 10, 2012 81.71 82.16 80.63 81.86 61,618 +0.16(+0.20%)
Oct 09, 2012 82.70 82.70 81.46 81.70 52,956 -1.17(-1.41%)
Oct 08, 2012 83.32 83.32 82.04 82.87 35,538 -0.64(-0.77%)
Oct 05, 2012 83.86 85.22 83.26 83.51 52,517 -0.17(-0.20%)
Oct 04, 2012 84.16 84.16 82.76 83.68 55,129 +0.05(+0.06%)
Oct 03, 2012 83.48 84.49 82.95 83.63 106,078 +0.32(+0.38%)
Oct 02, 2012 82.67 83.53 82.46 83.31 117,756 +0.91(+1.10%)
Oct 01, 2012 82.07 82.87 81.16 82.40 119,606 +0.86(+1.05%)
Sep 28, 2012 82.17 82.64 81.44 81.54 99,210 -1.05(-1.27%)
Sep 27, 2012 81.72 83.18 81.61 82.59 165,962 +1.23(+1.51%)
Sep 26, 2012 81.32 81.43 80.25 81.36 146,818 +0.10(+0.12%)
Sep 25, 2012 81.76 83.00 80.61 81.26 193,506 -0.28(-0.34%)
Sep 24, 2012 80.63 81.67 80.01 81.54 158,732 +0.50(+0.62%)
Sep 21, 2012 81.50 82.14 80.96 81.04 220,355 -0.54(-0.66%)
Sep 20, 2012 83.24 83.24 81.20 81.58 150,009 -1.81(-2.17%)
Sep 19, 2012 83.31 84.07 82.66 83.39 137,713 +0.28(+0.34%)
Sep 18, 2012 82.77 83.70 82.21 83.11 122,362 +0.04(+0.05%)
Sep 17, 2012 83.29 83.29 82.45 83.07 64,180 -0.34(-0.41%)
Sep 14, 2012 82.79 83.61 79.72 83.41 120,046 +1.07(+1.30%)
Sep 13, 2012 81.54 82.70 81.01 82.34 114,884 +1.11(+1.37%)
Sep 12, 2012 81.89 82.27 80.76 81.23 56,100 -0.36(-0.44%)
Sep 11, 2012 82.51 82.52 81.03 81.59 161,808 -0.78(-0.95%)
Sep 10, 2012 82.01 82.88 81.44 82.37 93,181 +0.11(+0.13%)
Sep 07, 2012 82.98 83.24 81.73 82.26 129,033 -0.24(-0.29%)
Sep 06, 2012 82.10 82.91 81.34 82.50 145,989 +0.67(+0.82%)
Sep 05, 2012 82.12 82.56 81.27 81.83 244,680 -0.62(-0.75%)
Sep 04, 2012 80.84 82.93 79.97 82.45 119,544 +1.20(+1.48%)
Aug 31, 2012 81.58 81.82 80.44 81.25 251,285 +0.27(+0.33%)
Aug 30, 2012 80.89 81.13 79.59 80.98 117,154 -0.18(-0.22%)
Aug 29, 2012 81.38 82.12 80.80 81.16 88,814 -0.01(-0.01%)
Aug 27, 2012 80.93 81.87 80.52 81.17 59,470 +0.85(+1.06%)
Aug 24, 2012 82.13 82.46 80.14 80.32 225,057 -2.23(-2.70%)
Aug 23, 2012 83.54 84.08 82.22 82.55 80,122 -0.86(-1.03%)
Aug 22, 2012 82.79 83.60 82.50 83.41 65,299 +0.49(+0.59%)
Aug 21, 2012 83.84 84.71 82.82 82.92 173,470 -0.47(-0.56%)
Aug 20, 2012 82.73 83.77 79.15 83.39 140,627 +0.74(+0.90%)
Aug 17, 2012 81.60 82.82 81.48 82.65 53,987 +0.83(+1.01%)
Aug 16, 2012 81.54 82.48 80.03 81.82 187,117 -2.40(-2.85%)
Aug 15, 2012 82.92 84.30 82.92 84.22 70,422 +0.98(+1.18%)
Aug 14, 2012 83.96 84.18 82.72 83.24 75,776 -0.26(-0.31%)
Aug 13, 2012 82.86 83.52 82.41 83.50 55,139 +0.42(+0.51%)
Aug 10, 2012 83.13 83.35 82.80 83.08 39,455 -0.13(-0.16%)
Aug 09, 2012 83.24 83.31 82.88 83.21 59,788 -0.04(-0.05%)
Aug 08, 2012 81.83 83.79 81.83 83.25 108,059 +0.98(+1.19%)
Aug 07, 2012 82.75 83.27 82.18 82.27 140,034 -0.46(-0.56%)
Aug 06, 2012 82.54 83.45 82.29 82.73 82,920 +0.12(+0.15%)
Aug 03, 2012 80.59 84.35 80.59 82.61 201,639 +3.29(+4.15%)
Aug 02, 2012 79.27 80.04 78.66 79.32 82,149 -0.58(-0.73%)
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.