Costar Group Inc (NQ: CSGP )

762.83 USD +0.03 (+0.00%)
Streaming Delayed Price Updated: 10:27 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 41.64 41.85 41.12 41.38 56,500 -0.47(-1.12%)
May 27, 2004 41.77 42.24 41.67 41.85 46,800 -0.08(-0.19%)
May 26, 2004 42.25 42.32 41.16 41.93 60,800 +0.15(+0.36%)
May 25, 2004 41.25 42.85 41.07 41.78 69,000 +0.52(+1.26%)
May 24, 2004 40.27 41.30 40.26 41.26 50,400 +0.99(+2.46%)
May 21, 2004 39.33 40.68 39.19 40.27 144,100 +0.86(+2.18%)
May 20, 2004 38.96 39.54 38.96 39.41 68,400 +0.42(+1.08%)
May 19, 2004 38.39 39.12 37.88 38.99 81,300 +1.06(+2.79%)
May 18, 2004 37.21 38.05 37.21 37.93 52,700 +0.61(+1.63%)
May 17, 2004 38.20 38.36 36.90 37.32 67,900 -0.58(-1.53%)
May 14, 2004 38.03 38.72 37.60 37.90 19,800 -0.30(-0.79%)
May 13, 2004 38.29 38.73 37.03 38.20 39,700 -0.06(-0.16%)
May 12, 2004 38.40 38.52 36.52 38.26 50,100 +0.17(+0.45%)
May 11, 2004 37.20 38.36 37.20 38.09 30,500 +1.00(+2.70%)
May 10, 2004 37.40 38.52 36.86 37.09 77,100 -0.39(-1.04%)
May 07, 2004 38.85 39.07 37.25 37.48 85,700 -1.54(-3.95%)
May 06, 2004 38.93 39.64 38.83 39.02 62,200 -0.51(-1.29%)
May 05, 2004 39.01 39.72 38.84 39.53 27,700 +0.18(+0.46%)
May 04, 2004 37.95 39.58 37.95 39.35 144,300 +0.93(+2.42%)
May 03, 2004 38.85 39.58 37.50 38.42 150,500 -0.95(-2.41%)
Apr 30, 2004 39.05 39.51 38.63 39.37 64,400 +0.12(+0.31%)
Apr 29, 2004 39.12 39.58 38.95 39.25 58,300 +0.30(+0.77%)
Apr 28, 2004 39.04 39.50 38.92 38.95 86,300 -0.30(-0.76%)
Apr 27, 2004 38.96 39.45 38.52 39.25 112,700 -0.19(-0.48%)
Apr 26, 2004 39.01 39.82 38.76 39.44 66,800 -0.13(-0.33%)
Apr 23, 2004 38.97 39.58 38.66 39.57 88,600 +0.57(+1.46%)
Apr 22, 2004 38.41 39.00 38.01 39.00 64,800 +0.72(+1.88%)
Apr 21, 2004 38.60 38.60 37.70 38.28 48,300 -0.43(-1.11%)
Apr 20, 2004 38.98 39.07 38.25 38.71 74,100 +0.11(+0.28%)
Apr 19, 2004 38.42 39.04 38.42 38.60 76,400 -0.42(-1.08%)
Apr 16, 2004 39.03 39.74 38.71 39.02 77,000 -0.14(-0.36%)
Apr 15, 2004 39.22 39.22 38.20 39.16 53,900 +0.39(+1.01%)
Apr 14, 2004 37.61 39.34 37.61 38.77 65,800 +0.52(+1.36%)
Apr 13, 2004 38.34 40.00 37.74 38.25 69,000 -1.01(-2.57%)
Apr 12, 2004 39.85 39.87 38.96 39.26 80,900 +0.47(+1.21%)
Apr 08, 2004 39.34 39.76 38.60 38.79 123,800 -0.38(-0.97%)
Apr 07, 2004 38.95 39.17 38.10 39.17 118,100 +0.30(+0.77%)
Apr 06, 2004 38.80 39.51 38.44 38.87 116,700 -0.13(-0.33%)
Apr 05, 2004 38.56 39.23 38.38 39.00 109,300 +0.03(+0.08%)
Apr 02, 2004 38.20 39.07 38.11 38.97 223,200 +1.30(+3.45%)
Apr 01, 2004 37.35 38.27 37.25 37.67 83,100 +0.80(+2.17%)
Mar 31, 2004 37.20 37.80 36.43 36.87 209,100 -0.32(-0.86%)
Mar 30, 2004 36.75 37.19 36.45 37.19 87,700 +0.30(+0.81%)
Mar 29, 2004 35.62 37.00 35.62 36.89 165,400 +0.90(+2.50%)
Mar 26, 2004 36.54 36.54 35.65 35.99 98,600 -0.06(-0.17%)
Mar 25, 2004 36.92 36.92 35.64 36.05 87,900 -0.75(-2.04%)
Mar 24, 2004 35.83 36.97 35.38 36.80 94,500 +0.97(+2.71%)
Mar 23, 2004 35.88 36.36 35.63 35.83 62,000 -0.46(-1.27%)
Mar 22, 2004 37.89 37.89 35.90 36.29 46,300 -0.32(-0.87%)
Mar 19, 2004 39.12 39.14 36.49 36.61 74,600 -1.60(-4.19%)
Mar 18, 2004 37.36 38.52 37.22 38.21 51,000 +0.85(+2.28%)
Mar 17, 2004 36.73 38.00 36.73 37.36 125,600 +0.66(+1.80%)
Mar 16, 2004 39.14 39.14 36.49 36.70 139,600 -2.30(-5.90%)
Mar 15, 2004 39.74 39.74 38.56 39.00 56,700 -0.50(-1.27%)
Mar 12, 2004 39.94 40.26 38.68 39.50 166,200 -0.18(-0.45%)
Mar 11, 2004 36.65 39.93 36.65 39.68 566,500 +2.68(+7.24%)
Mar 10, 2004 38.50 38.50 36.68 37.00 94,900 -0.31(-0.83%)
Mar 09, 2004 38.09 38.15 37.24 37.31 109,600 -0.79(-2.07%)
Mar 08, 2004 37.50 39.42 37.44 38.10 84,100 -0.02(-0.06%)
Mar 05, 2004 37.50 38.99 37.50 38.12 54,600 -0.40(-1.04%)
Mar 04, 2004 38.76 39.00 37.50 38.52 100,400 -0.18(-0.45%)
Mar 03, 2004 38.71 38.92 37.50 38.70 43,600 +0.06(+0.16%)
Mar 02, 2004 38.73 39.29 38.41 38.64 61,600 -0.36(-0.92%)
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.