Costar Group Inc (NQ: CSGP )

823.76 USD +3.76 (+0.46%)
Official Closing Price Updated: 5:17 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.