Costar Group Inc (NQ: CSGP )

904.93 USD UNCHANGED
Streaming Delayed Price Updated: 5:07 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 87.27 87.83 86.36 86.86 155,059 -0.04(-0.05%)
Nov 29, 2012 87.58 88.56 86.59 86.90 145,167 +0.15(+0.17%)
Nov 28, 2012 85.10 87.29 84.38 86.75 154,352 +1.37(+1.60%)
Nov 27, 2012 87.28 88.97 84.46 85.38 309,074 -1.72(-1.97%)
Nov 26, 2012 85.29 88.50 85.29 87.10 337,020 +2.26(+2.66%)
Nov 23, 2012 84.00 84.91 83.58 84.84 58,732 +1.07(+1.28%)
Nov 21, 2012 83.58 84.59 82.94 83.77 73,280 +0.34(+0.41%)
Nov 20, 2012 81.59 83.55 81.23 83.43 114,514 +1.49(+1.82%)
Nov 19, 2012 79.02 82.48 78.72 81.94 189,695 +3.73(+4.77%)
Nov 16, 2012 78.18 79.19 76.85 78.21 146,348 -0.32(-0.41%)
Nov 15, 2012 76.85 78.64 76.85 78.53 194,075 +1.47(+1.91%)
Nov 14, 2012 78.76 78.94 77.01 77.06 71,820 -1.51(-1.92%)
Nov 13, 2012 77.94 78.96 77.00 78.57 111,290 +0.05(+0.06%)
Nov 12, 2012 78.23 80.10 78.09 78.52 102,564 +0.57(+0.73%)
Nov 09, 2012 78.42 79.07 77.30 77.95 48,765 -0.96(-1.22%)
Nov 08, 2012 80.27 81.10 78.91 78.91 71,167 -1.46(-1.82%)
Nov 07, 2012 81.63 82.12 80.19 80.37 93,413 -2.01(-2.44%)
Nov 06, 2012 81.96 82.61 81.35 82.38 86,229 +1.27(+1.57%)
Nov 05, 2012 81.00 82.27 80.00 81.11 137,477 +0.11(+0.14%)
Nov 02, 2012 83.34 84.17 80.87 81.00 75,446 -2.22(-2.67%)
Nov 01, 2012 82.94 84.85 81.66 83.22 122,742 +0.32(+0.39%)
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%)
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.