Costar Group Inc (NQ: CSGP )

887.49 USD UNCHANGED
Official Closing Price Updated: 4:46 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 42.25 42.25 41.90 41.99 39,926 -0.16(-0.38%)
Nov 26, 2003 42.24 42.40 41.95 42.15 53,876 -0.05(-0.12%)
Nov 25, 2003 41.63 42.24 41.63 42.20 65,291 +0.20(+0.48%)
Nov 24, 2003 42.49 42.50 40.96 42.00 219,270 +0.00(+0.00%)
Nov 21, 2003 41.46 42.43 41.37 42.00 159,487 +0.32(+0.77%)
Nov 20, 2003 41.45 42.10 41.45 41.68 98,083 +0.05(+0.12%)
Nov 19, 2003 42.00 42.31 41.50 41.63 137,328 +0.07(+0.17%)
Nov 18, 2003 41.81 43.00 41.50 41.56 78,491 -0.34(-0.81%)
Nov 17, 2003 42.93 43.00 41.60 41.90 102,318 -0.95(-2.22%)
Nov 14, 2003 42.19 42.85 42.06 42.85 91,250 +0.43(+1.02%)
Nov 13, 2003 41.11 42.60 41.10 42.42 109,487 +0.82(+1.97%)
Nov 12, 2003 41.10 41.60 40.85 41.60 73,577 +0.10(+0.24%)
Nov 11, 2003 41.75 41.75 40.15 41.50 150,588 +0.01(+0.02%)
Nov 10, 2003 42.06 42.13 41.07 41.49 138,516 -0.61(-1.45%)
Nov 07, 2003 40.08 42.21 39.00 42.10 189,628 +1.80(+4.48%)
Nov 06, 2003 38.04 40.78 38.04 40.29 200,519 +1.66(+4.31%)
Nov 05, 2003 38.40 38.67 38.00 38.63 143,764 +0.09(+0.23%)
Nov 04, 2003 38.80 39.75 38.49 38.54 189,011 -0.15(-0.39%)
Nov 03, 2003 37.79 38.48 37.29 38.69 170,321 +1.06(+2.82%)
Oct 31, 2003 37.85 38.90 36.81 37.63 323,458 -1.23(-3.17%)
Oct 30, 2003 38.88 39.32 38.52 38.86 249,548 -0.02(-0.05%)
Oct 29, 2003 35.36 39.70 35.29 38.88 1,609,038 +4.18(+12.05%)
Oct 28, 2003 33.25 34.70 32.61 34.70 174,507 +1.67(+5.06%)
Oct 27, 2003 32.89 33.50 32.44 33.03 148,000 +0.93(+2.90%)
Oct 24, 2003 31.00 32.76 30.70 32.10 194,400 +0.88(+2.82%)
Oct 23, 2003 30.95 31.49 30.68 31.22 141,400 +0.27(+0.87%)
Oct 22, 2003 30.79 31.10 30.78 30.95 221,600 -0.40(-1.27%)
Oct 21, 2003 31.60 31.60 30.98 31.35 102,030 -0.11(-0.35%)
Oct 20, 2003 31.55 31.75 31.00 31.46 83,836 -0.29(-0.92%)
Oct 17, 2003 31.08 32.00 30.77 31.75 122,456 +0.82(+2.66%)
Oct 16, 2003 31.00 31.25 30.53 30.93 65,547 +0.55(+1.81%)
Oct 15, 2003 29.80 30.82 29.33 30.38 148,670 +0.64(+2.15%)
Oct 14, 2003 29.93 30.05 29.68 29.74 30,900 -0.14(-0.47%)
Oct 13, 2003 29.36 30.30 29.13 29.88 50,840 +0.70(+2.40%)
Oct 10, 2003 29.25 29.35 28.45 29.18 139,071 +1.22(+4.36%)
Oct 09, 2003 28.69 29.20 27.89 27.96 30,205 -0.75(-2.61%)
Oct 08, 2003 27.15 29.14 27.15 28.71 68,064 +1.06(+3.83%)
Oct 07, 2003 27.01 27.66 26.71 27.65 78,541 +0.50(+1.85%)
Oct 06, 2003 27.79 27.79 26.65 27.15 33,477 -0.36(-1.31%)
Oct 03, 2003 27.01 27.88 27.01 27.51 77,051 +0.62(+2.31%)
Oct 02, 2003 27.17 27.26 26.20 26.89 78,448 -0.36(-1.32%)
Oct 01, 2003 26.09 27.31 25.99 27.25 155,871 +1.09(+4.17%)
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%)
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.