Costar Group Inc (NQ: CSGP )

798.69 USD +40.23 (+5.30%)
Official Closing Price Updated: 5:02 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 17.76 18.00 17.60 18.00 44,100 -0.13(-0.72%)
Sep 27, 2002 18.35 18.45 17.80 18.13 26,600 +0.08(+0.44%)
Sep 26, 2002 18.30 18.50 17.75 18.05 46,000 +0.12(+0.67%)
Sep 25, 2002 18.32 18.49 17.93 17.93 55,900 -0.07(-0.39%)
Sep 24, 2002 17.90 18.15 17.90 18.00 93,700 +0.00(+0.00%)
Sep 23, 2002 17.70 18.00 17.70 18.00 40,300 +0.18(+1.01%)
Sep 20, 2002 18.10 18.20 17.70 17.82 71,300 +0.56(+3.24%)
Sep 19, 2002 18.05 18.23 17.26 17.26 45,900 -0.89(-4.90%)
Sep 18, 2002 19.25 19.35 18.04 18.15 105,300 -1.20(-6.20%)
Sep 17, 2002 20.49 20.49 19.29 19.35 66,300 -0.86(-4.26%)
Sep 16, 2002 20.60 20.60 20.02 20.21 27,300 -0.40(-1.94%)
Sep 13, 2002 20.65 21.09 20.61 20.61 25,500 -0.23(-1.10%)
Sep 12, 2002 22.18 22.18 20.61 20.84 72,300 -1.34(-6.04%)
Sep 11, 2002 22.55 22.81 22.18 22.18 44,800 -0.41(-1.81%)
Sep 10, 2002 22.80 22.86 22.49 22.59 20,500 -0.28(-1.22%)
Sep 09, 2002 24.49 24.52 22.73 22.87 70,400 -1.63(-6.65%)
Sep 06, 2002 24.00 24.50 24.00 24.50 11,700 +0.50(+2.08%)
Sep 05, 2002 24.25 24.35 23.49 24.00 33,800 -0.30(-1.23%)
Sep 04, 2002 23.87 24.34 23.47 24.30 11,700,000 +0.40(+1.67%)
Sep 03, 2002 24.04 24.18 23.60 23.90 32,800 -0.19(-0.79%)
Aug 30, 2002 24.09 24.48 23.99 24.09 96,766 +0.04(+0.17%)
Aug 29, 2002 23.40 24.12 23.40 24.05 39,600 +0.65(+2.78%)
Aug 28, 2002 23.50 24.18 23.20 23.40 41,600 -0.41(-1.72%)
Aug 27, 2002 23.79 24.01 23.50 23.81 37,476 -0.18(-0.75%)
Aug 26, 2002 22.80 24.00 22.47 23.99 22,100 +0.99(+4.30%)
Aug 23, 2002 23.00 23.25 22.90 23.00 36,699 -0.91(-3.81%)
Aug 22, 2002 23.60 24.00 23.00 23.91 45,400 +0.30(+1.27%)
Aug 21, 2002 22.70 24.00 22.70 23.61 100,300 +1.14(+5.07%)
Aug 20, 2002 22.26 23.25 22.24 22.47 115,300 +1.71(+8.24%)
Aug 16, 2002 21.35 21.82 20.76 20.76 13,700 -0.50(-2.35%)
Aug 15, 2002 21.63 22.00 21.22 21.26 25,600 -0.29(-1.35%)
Aug 14, 2002 20.93 21.55 19.90 21.55 16,100 +0.62(+2.96%)
Aug 13, 2002 21.28 21.28 20.49 20.93 39,200 -0.66(-3.06%)
Aug 12, 2002 21.59 21.75 20.99 21.59 24,500 +1.98(+10.10%)
Aug 07, 2002 20.29 20.50 19.08 19.61 29,400 -0.10(-0.51%)
Aug 06, 2002 20.18 20.19 19.61 19.71 26,400 +0.11(+0.57%)
Aug 05, 2002 19.36 20.10 19.36 19.60 58,199 +0.25(+1.29%)
Aug 02, 2002 20.50 20.60 19.31 19.35 46,099 -1.36(-6.56%)
Aug 01, 2002 21.18 22.18 20.65 20.71 16,150 -0.28(-1.34%)
Jul 31, 2002 21.65 21.65 20.96 20.99 94,700 -0.99(-4.50%)
Jul 30, 2002 21.15 21.98 20.62 21.98 46,800 +0.38(+1.76%)
Jul 29, 2002 21.75 21.75 21.43 21.60 89,900 +0.00(+0.00%)
Jul 26, 2002 21.30 21.60 21.25 21.60 31,000 +0.45(+2.13%)
Jul 25, 2002 20.75 22.47 20.46 21.15 29,900 -0.15(-0.70%)
Jul 24, 2002 18.70 21.43 18.57 21.30 88,700 +2.35(+12.40%)
Jul 23, 2002 19.24 19.25 18.54 18.95 5,430,000 -0.21(-1.10%)
Jul 22, 2002 19.27 19.27 18.81 19.16 59,800 +0.34(+1.81%)
Jul 19, 2002 19.85 20.66 18.80 18.82 29,000 -1.77(-8.60%)
Jul 17, 2002 20.02 20.59 19.98 20.59 11,600 +1.28(+6.63%)
Jul 12, 2002 18.64 19.86 18.64 19.31 44,300 +0.31(+1.63%)
Jul 11, 2002 18.30 19.30 18.29 19.00 115,700 +0.37(+1.99%)
Jul 10, 2002 18.61 19.40 18.10 18.63 29,700 +0.12(+0.65%)
Jul 09, 2002 18.36 18.43 17.84 18.51 19,600 +0.56(+3.12%)
Jul 08, 2002 18.35 18.35 17.95 17.95 27,400 -0.40(-2.18%)
Jul 05, 2002 17.61 18.35 17.30 18.35 72,500 +0.95(+5.46%)
Jul 04, 2002 17.75 17.75 17.11 17.40 49,400 +0.00(+0.00%)
Jul 03, 2002 17.75 17.75 17.11 17.40 49,400 -0.56(-3.12%)
Jul 02, 2002 18.53 19.60 17.75 17.96 37,100 -1.25(-6.51%)
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.