Costar Group Inc (NQ: CSGP )

909.25 USD UNCHANGED
Streaming Delayed Price Updated: 4:40 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 39.60 42.91 39.60 42.34 269,460 +1.83(+4.52%)
Jan 30, 2008 40.04 41.60 40.04 40.51 195,288 +0.47(+1.17%)
Jan 29, 2008 39.26 40.11 38.18 40.04 133,626 +1.10(+2.82%)
Jan 28, 2008 37.80 39.08 37.20 38.94 183,215 +1.13(+2.99%)
Jan 25, 2008 39.56 39.56 37.64 37.81 186,511 -1.26(-3.22%)
Jan 24, 2008 40.50 41.13 39.04 39.07 196,203 -1.12(-2.79%)
Jan 23, 2008 37.19 40.42 37.19 40.19 212,439 +2.03(+5.32%)
Jan 22, 2008 36.43 38.44 36.22 38.16 265,302 +0.75(+2.00%)
Jan 21, 2008 38.16 39.21 36.55 37.41 336,006 +0.00(+0.00%)
Jan 18, 2008 38.16 39.21 36.55 37.41 336,006 -0.59(-1.55%)
Jan 17, 2008 38.74 38.74 37.30 38.00 383,768 -0.22(-0.58%)
Jan 16, 2008 37.60 38.89 37.42 38.22 154,684 +0.80(+2.14%)
Jan 15, 2008 38.25 38.29 36.81 37.42 187,392 -1.04(-2.70%)
Jan 14, 2008 39.30 40.57 38.46 38.46 186,068 -0.51(-1.31%)
Jan 11, 2008 40.72 41.10 38.95 38.97 253,685 -2.09(-5.09%)
Jan 10, 2008 40.46 41.77 40.16 41.06 255,091 +0.07(+0.17%)
Jan 09, 2008 40.54 41.14 40.15 40.99 422,619 +0.44(+1.09%)
Jan 08, 2008 39.70 41.24 39.66 40.55 491,952 +0.96(+2.42%)
Jan 07, 2008 41.26 41.28 39.29 39.59 394,636 -1.65(-4.00%)
Jan 04, 2008 43.43 43.43 41.06 41.24 259,932 -2.32(-5.33%)
Jan 03, 2008 45.37 46.10 43.54 43.56 201,478 -1.75(-3.86%)
Jan 02, 2008 47.08 47.83 45.13 45.31 152,400 -1.94(-4.11%)
Jan 01, 2008 46.18 48.21 46.07 47.25 309,094 +0.00(+0.00%)
Dec 31, 2007 46.18 48.21 46.07 47.25 309,094 +0.75(+1.61%)
Dec 28, 2007 46.96 47.64 46.01 46.50 71,924 +0.19(+0.41%)
Dec 27, 2007 48.03 48.42 46.29 46.31 73,521 -1.98(-4.10%)
Dec 26, 2007 47.84 48.71 46.81 48.29 90,360 +0.05(+0.10%)
Dec 24, 2007 48.07 49.06 48.02 48.24 42,959 +0.47(+0.98%)
Dec 21, 2007 48.00 48.50 47.65 47.77 293,323 +0.54(+1.14%)
Dec 20, 2007 45.98 47.29 45.48 47.23 158,609 +1.81(+3.99%)
Dec 19, 2007 45.76 46.57 45.36 45.42 140,201 -0.33(-0.72%)
Dec 18, 2007 44.97 46.20 44.71 45.75 221,778 +1.27(+2.86%)
Dec 17, 2007 44.64 45.05 44.26 44.48 193,947 -0.53(-1.18%)
Dec 14, 2007 45.62 46.28 44.49 45.01 109,842 -1.17(-2.53%)
Dec 13, 2007 45.99 46.73 45.65 46.18 137,311 -0.21(-0.45%)
Dec 12, 2007 47.40 48.37 45.82 46.39 157,420 +0.16(+0.35%)
Dec 11, 2007 48.91 48.91 46.22 46.23 134,784 -2.50(-5.13%)
Dec 10, 2007 48.71 48.88 48.33 48.73 57,614 +0.04(+0.08%)
Dec 07, 2007 49.00 49.00 48.14 48.69 104,745 -0.11(-0.23%)
Dec 06, 2007 48.49 49.03 48.14 48.80 161,691 +0.41(+0.85%)
Dec 05, 2007 47.90 49.00 47.33 48.39 145,735 +1.39(+2.96%)
Dec 04, 2007 46.04 48.95 45.99 47.00 162,101 +0.95(+2.06%)
Dec 03, 2007 48.09 48.21 46.04 46.05 153,413 -2.14(-4.44%)
Nov 30, 2007 48.81 49.39 48.01 48.19 118,892 -0.41(-0.84%)
Nov 29, 2007 49.00 49.15 48.06 48.60 153,476 -0.61(-1.24%)
Nov 28, 2007 46.80 49.26 46.80 49.21 131,613 +2.18(+4.64%)
Nov 27, 2007 47.35 48.01 46.61 47.03 205,589 -0.08(-0.17%)
Nov 26, 2007 48.66 49.18 47.01 47.11 133,717 -1.68(-3.44%)
Nov 23, 2007 48.80 49.14 48.51 48.79 89,334 +0.59(+1.22%)
Nov 21, 2007 49.91 50.10 48.12 48.20 268,102 -2.15(-4.27%)
Nov 20, 2007 51.45 51.58 49.82 50.35 214,151 -0.90(-1.76%)
Nov 19, 2007 53.69 53.96 51.16 51.25 162,175 -3.06(-5.63%)
Nov 16, 2007 55.19 55.19 52.99 54.31 177,555 -0.74(-1.34%)
Nov 15, 2007 54.95 55.64 54.15 55.05 126,026 -0.27(-0.49%)
Nov 14, 2007 55.71 56.00 54.91 55.32 132,212 -0.07(-0.13%)
Nov 13, 2007 55.31 55.64 54.31 55.39 232,820 +0.49(+0.89%)
Nov 12, 2007 53.89 55.78 53.70 54.90 183,210 +1.06(+1.97%)
Nov 09, 2007 53.75 54.63 53.07 53.84 152,274 -0.37(-0.68%)
Nov 08, 2007 55.48 55.48 53.12 54.21 178,101 -0.72(-1.31%)
Nov 07, 2007 55.08 56.22 53.81 54.93 141,575 -1.03(-1.84%)
Nov 06, 2007 54.30 56.19 53.56 55.96 97,823 +1.74(+3.21%)
Nov 05, 2007 53.74 55.19 53.66 54.22 162,213 -1.02(-1.85%)
Nov 02, 2007 55.36 55.36 53.40 55.24 130,129 +0.44(+0.80%)
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.