Costar Group Inc (NQ: CSGP )

895.28 USD UNCHANGED
Streaming Delayed Price Updated: 4:32 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 32.55 33.52 31.27 32.62 68,511 -0.22(-0.67%)
Nov 26, 2008 31.16 33.33 30.75 32.84 245,698 +0.89(+2.79%)
Nov 25, 2008 31.64 32.56 30.22 31.95 305,215 +0.44(+1.40%)
Nov 24, 2008 29.07 32.30 29.07 31.51 338,154 +2.77(+9.64%)
Nov 21, 2008 27.58 28.74 25.80 28.74 376,204 +1.74(+6.44%)
Nov 20, 2008 26.90 28.62 26.39 27.00 438,233 -0.01(-0.04%)
Nov 19, 2008 30.39 30.39 25.43 27.01 1,404,626 -3.76(-12.22%)
Nov 18, 2008 30.35 31.66 29.52 30.77 1,095,761 +0.45(+1.48%)
Nov 17, 2008 29.71 31.03 29.01 30.32 633,622 +0.29(+0.97%)
Nov 14, 2008 30.67 31.20 29.99 30.03 305,047 -1.12(-3.60%)
Nov 13, 2008 29.32 31.49 28.53 31.15 373,228 +1.89(+6.46%)
Nov 12, 2008 29.91 31.00 29.04 29.26 553,628 -1.17(-3.84%)
Nov 11, 2008 31.99 33.50 29.92 30.43 368,215 -1.65(-5.14%)
Nov 10, 2008 36.63 36.72 31.46 32.08 303,630 -3.62(-10.14%)
Nov 07, 2008 36.49 37.70 35.00 35.70 128,664 -0.41(-1.14%)
Nov 06, 2008 35.94 38.96 35.40 36.11 575,550 -0.06(-0.17%)
Nov 05, 2008 35.98 37.43 35.95 36.17 301,330 -0.18(-0.50%)
Nov 04, 2008 37.38 37.43 35.53 36.35 96,007 -0.08(-0.22%)
Nov 03, 2008 37.12 37.46 35.99 36.43 269,055 +0.41(+1.14%)
Oct 31, 2008 31.95 36.43 31.43 36.02 492,740 +3.24(+9.88%)
Oct 30, 2008 30.86 37.05 30.86 32.78 411,187 +3.17(+10.71%)
Oct 29, 2008 29.80 29.80 27.71 29.61 590,602 +0.37(+1.27%)
Oct 28, 2008 29.35 30.89 28.41 29.24 589,131 +0.31(+1.07%)
Oct 27, 2008 30.59 32.17 28.91 28.93 421,680 -1.96(-6.35%)
Oct 24, 2008 30.93 32.68 30.44 30.89 397,387 -1.54(-4.75%)
Oct 23, 2008 36.11 37.05 31.78 32.43 399,197 -3.60(-9.99%)
Oct 22, 2008 36.52 37.77 35.53 36.03 130,126 -1.43(-3.82%)
Oct 21, 2008 38.03 39.62 37.26 37.46 172,047 -1.33(-3.43%)
Oct 20, 2008 37.97 38.80 36.25 38.79 84,253 +1.79(+4.84%)
Oct 17, 2008 35.66 38.31 35.63 37.00 250,487 -0.02(-0.05%)
Oct 16, 2008 38.54 40.00 35.15 37.02 418,725 -1.28(-3.34%)
Oct 15, 2008 39.50 40.59 38.01 38.30 267,744 -2.39(-5.87%)
Oct 14, 2008 45.00 45.89 40.41 40.69 278,967 -3.73(-8.40%)
Oct 13, 2008 45.70 45.70 43.14 44.42 334,671 +3.13(+7.58%)
Oct 10, 2008 39.13 42.88 39.01 41.29 605,943 +1.26(+3.15%)
Oct 09, 2008 45.17 45.17 39.75 40.03 345,135 -4.40(-9.90%)
Oct 08, 2008 40.73 46.67 40.28 44.43 214,371 +2.32(+5.51%)
Oct 07, 2008 42.21 44.58 42.07 42.11 422,754 +0.54(+1.30%)
Oct 06, 2008 40.37 42.39 39.79 41.57 357,298 +0.23(+0.56%)
Oct 03, 2008 43.55 44.52 41.30 41.34 442,299 -1.53(-3.57%)
Oct 02, 2008 44.84 45.05 42.03 42.87 281,203 -2.33(-5.15%)
Oct 01, 2008 45.00 46.00 43.61 45.20 215,227 -0.19(-0.42%)
Sep 30, 2008 45.63 46.26 44.32 45.39 388,705 +1.12(+2.53%)
Sep 29, 2008 47.27 48.10 43.94 44.27 256,205 -3.70(-7.71%)
Sep 26, 2008 53.04 53.04 47.47 47.97 318,921 -1.94(-3.89%)
Sep 25, 2008 52.39 52.39 49.50 49.91 192,826 -0.31(-0.62%)
Sep 24, 2008 49.80 52.39 49.08 50.22 243,871 +0.59(+1.19%)
Sep 23, 2008 49.43 50.46 48.54 49.63 406,806 +0.38(+0.77%)
Sep 22, 2008 55.05 55.12 49.08 49.25 315,171 -6.36(-11.44%)
Sep 19, 2008 60.10 61.15 54.87 55.61 796,503 -1.09(-1.92%)
Sep 18, 2008 51.87 57.20 49.50 56.70 654,132 +6.70(+13.40%)
Sep 17, 2008 51.44 51.44 48.96 50.00 558,872 -0.55(-1.09%)
Sep 16, 2008 50.48 50.55 48.55 50.55 484,291 +0.72(+1.44%)
Sep 15, 2008 52.60 52.60 49.79 49.83 168,049 -2.21(-4.25%)
Sep 12, 2008 50.52 52.46 50.52 52.04 189,114 +1.01(+1.98%)
Sep 11, 2008 52.04 52.38 50.58 51.03 404,377 -1.87(-3.53%)
Sep 10, 2008 53.55 53.55 52.11 52.90 504,592 +0.44(+0.84%)
Sep 09, 2008 53.10 54.51 52.42 52.46 319,294 -0.47(-0.89%)
Sep 08, 2008 54.15 55.17 52.87 52.93 285,513 -0.82(-1.53%)
Sep 05, 2008 54.87 54.99 53.13 53.75 228,222 -1.32(-2.40%)
Sep 04, 2008 54.99 55.64 54.75 55.07 289,633 -0.23(-0.42%)
Sep 03, 2008 53.91 55.41 53.71 55.30 228,082 +1.34(+2.48%)
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.