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 (%)
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%)
Apr 01, 2011 63.00 63.46 62.82 63.01 88,576 +0.33(+0.53%)
Mar 31, 2011 62.49 63.25 62.47 62.68 126,493 -0.21(-0.33%)
Mar 30, 2011 62.89 62.91 61.41 62.89 132,944 +1.06(+1.72%)
Mar 29, 2011 59.95 62.31 59.91 61.83 116,685 +1.72(+2.85%)
Mar 28, 2011 60.40 61.00 59.70 60.11 97,587 -0.24(-0.40%)
Mar 25, 2011 59.33 60.72 58.61 60.35 98,853 +1.37(+2.32%)
Mar 24, 2011 60.00 60.00 58.64 58.98 67,074 -0.15(-0.25%)
Mar 23, 2011 59.08 59.24 58.49 59.13 92,559 -0.01(-0.02%)
Mar 22, 2011 59.60 59.77 58.84 59.14 76,650 -0.24(-0.40%)
Mar 21, 2011 59.67 59.84 57.87 59.38 82,227 +1.90(+3.31%)
Mar 18, 2011 56.02 57.68 56.00 57.48 172,091 +1.90(+3.42%)
Mar 17, 2011 56.92 56.92 55.53 55.58 45,206 -0.38(-0.68%)
Mar 16, 2011 56.50 57.91 55.65 55.96 102,378 -0.73(-1.29%)
Mar 15, 2011 55.41 57.30 55.41 56.69 119,591 +0.48(+0.85%)
Mar 14, 2011 55.62 56.52 55.62 56.21 81,691 +0.00(+0.00%)
Mar 11, 2011 55.74 56.49 55.42 56.21 64,945 +0.36(+0.64%)
Mar 10, 2011 56.43 56.43 55.63 55.85 100,947 -1.34(-2.34%)
Mar 09, 2011 57.01 57.88 56.88 57.19 122,164 -0.05(-0.10%)
Mar 08, 2011 55.94 57.90 55.94 57.24 144,429 +0.52(+0.93%)
Mar 07, 2011 57.31 57.44 55.90 56.72 98,035 -0.44(-0.77%)
Mar 04, 2011 57.77 57.82 56.58 57.16 60,035 -0.47(-0.82%)
Mar 03, 2011 56.81 57.98 56.44 57.63 85,926 +1.32(+2.34%)
Mar 02, 2011 56.03 56.83 55.69 56.31 129,358 +0.45(+0.81%)
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.