Costar Group Inc (NQ: CSGP )

895.28 USD -10.47 (-1.16%)
Official Closing Price Updated: 4:32 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2002 19.74 20.24 18.60 19.21 54,700 -1.32(-6.43%)
Jun 28, 2002 20.00 21.03 19.75 20.53 54,900 +0.53(+2.65%)
Jun 27, 2002 20.77 21.10 19.60 20.00 68,300 -0.75(-3.61%)
Jun 26, 2002 20.71 21.32 20.50 20.75 56,000 -0.07(-0.33%)
Jun 25, 2002 21.42 21.42 20.74 20.82 47,200 -0.57(-2.67%)
Jun 21, 2002 20.96 21.21 20.86 21.39 52,100 +0.54(+2.59%)
Jun 20, 2002 21.38 21.50 20.60 20.85 68,000 -0.15(-0.71%)
Jun 19, 2002 20.80 21.97 20.80 21.00 35,500 +0.00(+0.00%)
Jun 18, 2002 21.05 21.50 20.80 21.00 110,700 +0.00(+0.00%)
Jun 17, 2002 21.08 21.08 20.60 21.00 165,000 -0.05(-0.24%)
Jun 14, 2002 21.05 21.05 20.78 21.05 76,900 -0.03(-0.14%)
Jun 12, 2002 21.05 21.10 20.75 21.08 58,800 +0.13(+0.62%)
Jun 11, 2002 21.31 21.32 20.50 20.95 44,700 -0.55(-2.56%)
Jun 10, 2002 21.21 21.50 21.21 21.50 54,600 +0.37(+1.75%)
Jun 07, 2002 20.19 21.18 20.10 21.13 29,400 +0.73(+3.58%)
Jun 06, 2002 20.70 21.52 19.95 20.40 57,800 +0.16(+0.79%)
Jun 05, 2002 20.30 21.00 20.10 20.24 23,300 -1.00(-4.71%)
May 31, 2002 21.35 21.40 20.80 21.24 55,800 +0.44(+2.12%)
May 28, 2002 21.89 22.38 20.75 20.80 21,900 -0.90(-4.15%)
May 27, 2002 22.48 22.48 21.66 21.70 21,800 +0.00(+0.00%)
May 24, 2002 22.48 22.48 21.66 21.70 21,800 -0.78(-3.47%)
May 23, 2002 22.49 22.49 21.81 22.48 39,500 +0.27(+1.22%)
May 22, 2002 23.90 23.90 21.75 22.21 55,900 -1.19(-5.09%)
May 21, 2002 23.80 24.42 23.18 23.40 19,400 -0.70(-2.90%)
May 20, 2002 24.25 24.34 23.75 24.10 48,200 -0.04(-0.16%)
May 17, 2002 22.50 24.32 22.41 24.14 39,900 +1.01(+4.36%)
May 16, 2002 23.77 23.77 22.90 23.13 49,300 -0.50(-2.12%)
May 15, 2002 23.70 23.73 22.77 23.63 42,400 -0.11(-0.46%)
May 14, 2002 22.96 23.78 22.27 23.74 44,800 +2.07(+9.55%)
May 13, 2002 22.08 22.46 21.45 21.67 65,500 -0.15(-0.69%)
May 10, 2002 23.56 23.74 21.80 21.82 49,500 -1.38(-5.95%)
May 09, 2002 24.00 24.36 23.04 23.20 13,300 -0.63(-2.64%)
May 08, 2002 23.08 24.17 23.01 23.83 17,200 +0.83(+3.61%)
May 07, 2002 23.50 23.50 22.90 23.00 42,300 -0.28(-1.20%)
May 06, 2002 23.10 24.16 22.95 23.28 42,000 -0.14(-0.60%)
May 03, 2002 23.40 23.86 22.85 23.42 81,100 +0.44(+1.91%)
May 02, 2002 23.20 23.66 22.98 22.98 42,800 -0.18(-0.78%)
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.