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 (%)
Jun 30, 2011 58.19 60.30 57.10 59.28 255,091 +1.19(+2.05%)
Jun 29, 2011 57.98 58.27 57.25 58.09 188,757 +0.34(+0.59%)
Jun 28, 2011 57.17 58.00 56.84 57.75 135,614 +0.69(+1.21%)
Jun 27, 2011 56.43 57.44 55.26 57.06 332,940 +1.20(+2.15%)
Jun 24, 2011 57.10 57.53 55.61 55.86 737,446 -1.30(-2.27%)
Jun 23, 2011 56.88 57.52 55.80 57.16 125,465 -0.24(-0.42%)
Jun 22, 2011 57.65 58.15 57.37 57.40 68,525 -0.60(-1.03%)
Jun 21, 2011 57.83 58.40 57.65 58.00 138,523 +0.52(+0.90%)
Jun 20, 2011 57.72 58.09 57.14 57.48 127,574 -0.38(-0.66%)
Jun 17, 2011 58.53 58.53 57.12 57.86 209,936 -0.32(-0.55%)
Jun 16, 2011 57.30 58.50 56.36 58.18 164,282 +0.96(+1.68%)
Jun 15, 2011 57.95 58.42 57.10 57.22 92,419 -1.46(-2.49%)
Jun 14, 2011 57.83 58.90 57.83 58.68 92,774 +1.56(+2.73%)
Jun 13, 2011 57.78 58.58 56.92 57.12 114,299 -0.21(-0.37%)
Jun 10, 2011 58.69 59.32 57.10 57.33 132,361 -1.81(-3.06%)
Jun 09, 2011 58.79 59.30 58.17 59.14 143,443 +0.64(+1.09%)
Jun 08, 2011 58.32 58.99 57.83 58.50 187,762 -0.09(-0.15%)
Jun 07, 2011 59.32 59.72 58.31 58.59 129,591 -0.07(-0.12%)
Jun 06, 2011 59.43 60.15 58.56 58.66 179,715 -0.64(-1.08%)
Jun 03, 2011 59.31 59.55 58.35 59.30 126,997 -4.32(-6.79%)
May 24, 2011 64.85 64.96 63.49 63.62 209,353 -0.98(-1.52%)
May 23, 2011 66.47 66.47 64.50 64.60 235,642 -3.13(-4.62%)
May 20, 2011 68.14 68.58 67.54 67.73 159,310 -0.78(-1.15%)
May 19, 2011 69.00 69.24 68.14 68.51 114,138 -0.07(-0.09%)
May 18, 2011 69.00 69.13 68.27 68.58 135,971 -0.29(-0.42%)
May 17, 2011 69.95 69.96 68.56 68.87 199,780 -1.13(-1.61%)
May 16, 2011 71.19 71.35 69.98 70.00 167,703 -1.75(-2.44%)
May 13, 2011 73.01 73.43 71.28 71.75 126,757 -1.09(-1.50%)
May 12, 2011 70.20 72.85 69.73 72.84 224,292 +2.14(+3.03%)
May 11, 2011 70.64 70.76 69.58 70.70 171,798 -0.05(-0.07%)
May 10, 2011 69.93 71.25 69.38 70.75 201,116 +1.27(+1.83%)
May 09, 2011 68.63 69.56 68.08 69.48 97,235 +0.81(+1.18%)
May 06, 2011 68.50 69.09 68.05 68.67 186,509 +0.37(+0.54%)
May 05, 2011 67.88 68.94 66.98 68.30 167,341 -0.10(-0.15%)
May 04, 2011 68.07 69.07 67.88 68.40 164,964 +0.45(+0.66%)
May 03, 2011 67.64 68.25 66.80 67.95 193,814 +0.05(+0.07%)
May 02, 2011 67.97 69.18 67.72 67.90 344,418 -0.11(-0.16%)
Apr 29, 2011 65.05 68.20 63.50 68.01 364,730 +2.96(+4.55%)
Apr 28, 2011 61.00 66.09 59.63 65.05 1,427,051 +3.67(+5.98%)
Apr 27, 2011 60.20 61.45 59.63 61.38 98,986 +1.13(+1.88%)
Apr 26, 2011 60.25 60.70 59.57 60.25 115,256 +0.25(+0.42%)
Apr 25, 2011 60.64 60.76 59.29 60.00 79,655 -0.83(-1.36%)
Apr 21, 2011 61.57 61.57 60.43 60.83 84,536 -0.17(-0.28%)
Apr 20, 2011 60.71 61.28 60.58 61.00 71,367 +1.04(+1.73%)
Apr 19, 2011 60.61 60.77 59.58 59.96 59,501 -0.38(-0.63%)
Apr 18, 2011 60.77 60.77 60.14 60.34 40,149 -1.26(-2.05%)
Apr 15, 2011 60.44 61.72 60.26 61.60 63,950 +0.91(+1.50%)
Apr 14, 2011 59.71 60.83 59.61 60.69 136,388 +0.44(+0.73%)
Apr 13, 2011 61.03 61.19 59.97 60.25 38,731 -0.32(-0.53%)
Apr 12, 2011 60.66 60.91 60.23 60.57 64,926 -0.50(-0.82%)
Apr 11, 2011 61.10 61.42 60.93 61.07 48,800 -0.12(-0.20%)
Apr 08, 2011 62.87 62.87 60.91 61.19 64,886 -1.18(-1.89%)
Apr 07, 2011 63.07 63.47 62.20 62.37 41,389 -0.56(-0.89%)
Apr 06, 2011 63.05 63.94 62.35 62.93 36,670 +0.30(+0.48%)
Apr 05, 2011 63.39 63.39 62.46 62.63 80,961 -0.75(-1.18%)
Apr 04, 2011 63.42 64.06 63.05 63.38 69,389 +0.37(+0.59%)
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.