Costar Group Inc (NQ: CSGP )

820.00 USD -16.23 (-1.94%)
Official Closing Price Updated: 4:55 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 48.11 48.11 46.75 46.90 139,960 -1.07(-2.23%)
May 29, 2008 47.37 48.17 46.93 47.97 220,166 +0.61(+1.29%)
May 28, 2008 47.61 47.66 46.68 47.36 189,123 +0.44(+0.94%)
May 27, 2008 45.63 47.13 45.63 46.92 164,937 +1.43(+3.14%)
May 26, 2008 46.09 46.89 45.10 45.49 106,319 +0.00(+0.00%)
May 23, 2008 46.09 46.89 45.10 45.49 106,319 -0.91(-1.96%)
May 22, 2008 46.54 47.32 46.24 46.40 106,266 +0.12(+0.26%)
May 21, 2008 47.11 47.72 45.75 46.28 101,337 -0.62(-1.32%)
May 20, 2008 47.66 48.41 46.61 46.90 74,698 -0.78(-1.64%)
May 19, 2008 48.12 48.62 47.57 47.68 112,904 -0.55(-1.14%)
May 16, 2008 48.76 49.08 47.52 48.23 86,176 -0.22(-0.45%)
May 15, 2008 48.02 49.17 47.72 48.45 134,750 +0.34(+0.71%)
May 14, 2008 48.06 49.20 48.03 48.11 117,688 +0.13(+0.27%)
May 13, 2008 49.55 50.15 47.55 47.98 276,276 -1.44(-2.91%)
May 12, 2008 49.55 49.74 48.64 49.42 183,705 +0.05(+0.10%)
May 09, 2008 48.80 50.94 48.49 49.37 187,726 +0.11(+0.22%)
May 08, 2008 50.47 51.60 48.72 49.26 171,064 -2.10(-4.09%)
May 07, 2008 50.67 52.56 50.00 51.36 442,465 +0.85(+1.68%)
May 06, 2008 48.53 50.59 48.38 50.51 245,184 +1.59(+3.25%)
May 05, 2008 48.44 48.95 47.86 48.92 162,063 +0.22(+0.45%)
May 02, 2008 49.00 49.59 47.85 48.70 253,509 +0.31(+0.64%)
May 01, 2008 47.86 48.80 47.30 48.39 300,893 +0.44(+0.92%)
Apr 30, 2008 48.14 49.25 47.61 47.95 88,102 -0.14(-0.29%)
Apr 29, 2008 49.37 49.93 47.68 48.09 162,383 -1.18(-2.39%)
Apr 28, 2008 49.51 49.90 48.68 49.27 289,946 +0.17(+0.35%)
Apr 25, 2008 48.69 49.55 48.28 49.10 327,600 +0.58(+1.20%)
Apr 24, 2008 50.13 50.94 48.00 48.52 706,040 +2.02(+4.34%)
Apr 23, 2008 45.62 46.72 43.62 46.50 342,307 +1.37(+3.04%)
Apr 22, 2008 46.13 46.58 43.95 45.13 214,305 -1.31(-2.82%)
Apr 21, 2008 46.34 47.07 45.97 46.44 54,762 -0.37(-0.79%)
Apr 18, 2008 46.00 47.37 45.70 46.81 281,925 +1.42(+3.13%)
Apr 17, 2008 45.78 46.00 45.22 45.39 110,774 -0.47(-1.02%)
Apr 16, 2008 45.50 46.31 45.50 45.86 270,060 -0.19(-0.41%)
Apr 15, 2008 45.15 46.26 44.77 46.05 107,834 +1.12(+2.49%)
Apr 14, 2008 45.73 46.41 44.88 44.93 122,402 -0.99(-2.16%)
Apr 11, 2008 47.48 47.48 45.50 45.92 127,398 -0.53(-1.14%)
Apr 10, 2008 46.22 47.16 46.07 46.45 136,309 +0.25(+0.54%)
Apr 09, 2008 48.76 48.76 45.99 46.20 170,430 -2.60(-5.33%)
Apr 08, 2008 46.90 48.93 46.76 48.80 130,242 +1.45(+3.06%)
Apr 07, 2008 47.34 48.22 46.89 47.35 96,134 +0.43(+0.92%)
Apr 04, 2008 47.85 47.91 46.46 46.92 154,393 -0.79(-1.66%)
Apr 03, 2008 46.75 48.24 46.75 47.71 539,256 +0.64(+1.36%)
Apr 02, 2008 44.90 47.19 44.58 47.07 404,654 +2.34(+5.23%)
Apr 01, 2008 43.00 44.89 42.77 44.73 196,278 +1.73(+4.02%)
Mar 31, 2008 42.96 43.91 42.30 43.00 130,786 +0.19(+0.44%)
Mar 28, 2008 43.00 43.35 42.53 42.81 108,831 -0.24(-0.56%)
Mar 27, 2008 43.59 44.35 43.00 43.05 183,543 -0.58(-1.33%)
Mar 26, 2008 43.25 43.90 43.02 43.63 140,905 +0.08(+0.18%)
Mar 25, 2008 42.09 43.64 41.95 43.55 294,958 +1.25(+2.96%)
Mar 24, 2008 40.65 42.30 40.52 42.30 260,865 +1.89(+4.68%)
Mar 21, 2008 39.79 40.64 39.01 40.41 415,590 +0.00(+0.00%)
Mar 20, 2008 39.79 40.64 39.01 40.41 415,590 +1.14(+2.90%)
Mar 19, 2008 40.22 40.79 39.27 39.27 89,409 -0.73(-1.82%)
Mar 18, 2008 39.24 40.13 38.78 40.00 305,029 +1.93(+5.07%)
Mar 17, 2008 38.42 38.63 37.64 38.07 219,775 -0.81(-2.08%)
Mar 14, 2008 40.31 40.43 38.70 38.88 234,648 -1.16(-2.90%)
Mar 13, 2008 39.80 40.51 39.43 40.04 374,636 -0.31(-0.77%)
Mar 12, 2008 41.09 41.51 40.28 40.35 186,199 -0.65(-1.59%)
Mar 11, 2008 40.96 41.76 40.01 41.00 291,061 +1.24(+3.12%)
Mar 10, 2008 40.76 40.92 39.76 39.76 242,932 -0.77(-1.90%)
Mar 07, 2008 41.07 41.91 39.84 40.53 314,840 -1.03(-2.48%)
Mar 06, 2008 41.37 42.47 41.10 41.56 361,078 -0.12(-0.29%)
Mar 05, 2008 41.95 42.14 40.75 41.68 166,382 -0.09(-0.22%)
Mar 04, 2008 41.13 41.84 40.97 41.77 341,491 +0.12(+0.29%)
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.