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 (%)
Nov 30, 2010 52.39 52.99 51.84 52.74 89,925 -0.20(-0.38%)
Nov 29, 2010 52.57 53.16 51.96 52.94 35,860 -0.12(-0.23%)
Nov 26, 2010 52.60 53.25 52.60 53.06 15,086 +0.05(+0.09%)
Nov 24, 2010 51.73 53.01 53.01 53.01 48,998 +1.33(+2.57%)
Nov 23, 2010 51.76 52.07 51.00 51.68 39,938 -0.60(-1.15%)
Nov 22, 2010 52.26 52.38 51.50 52.28 96,067 +0.79(+1.53%)
Nov 19, 2010 51.54 51.74 51.28 51.49 95,377 -0.02(-0.04%)
Nov 18, 2010 51.91 52.00 51.36 51.51 88,476 +0.22(+0.43%)
Nov 17, 2010 51.79 51.82 51.09 51.29 102,392 -0.37(-0.72%)
Nov 16, 2010 51.40 51.83 51.02 51.66 113,723 -0.24(-0.46%)
Nov 15, 2010 52.16 52.46 51.84 51.90 49,430 -0.04(-0.08%)
Nov 12, 2010 51.56 52.30 51.56 51.94 60,181 -0.16(-0.31%)
Nov 11, 2010 51.00 52.96 51.00 52.10 329,076 -1.68(-3.12%)
Nov 10, 2010 52.59 53.80 52.40 53.78 101,172 +1.13(+2.15%)
Nov 09, 2010 53.56 53.60 52.44 52.65 78,994 -0.70(-1.31%)
Nov 08, 2010 52.56 53.50 52.56 53.35 95,831 +0.44(+0.83%)
Nov 05, 2010 51.95 53.00 51.95 52.91 139,904 +1.09(+2.10%)
Nov 04, 2010 51.00 51.84 50.75 51.82 117,072 +1.40(+2.78%)
Nov 03, 2010 50.39 50.49 49.52 50.42 83,881 +0.05(+0.10%)
Nov 02, 2010 49.50 50.37 49.26 50.37 120,368 +1.19(+2.42%)
Nov 01, 2010 49.89 50.30 48.79 49.18 109,738 -0.48(-0.97%)
Oct 29, 2010 49.70 50.89 49.63 49.66 104,814 -0.30(-0.60%)
Oct 28, 2010 50.55 50.96 49.84 49.96 77,347 -0.09(-0.18%)
Oct 27, 2010 49.98 50.25 49.60 50.05 126,425 -0.36(-0.71%)
Oct 25, 2010 50.34 50.65 50.00 50.41 69,975 +0.37(+0.74%)
Oct 22, 2010 50.55 50.58 49.63 50.04 184,163 -0.61(-1.20%)
Oct 21, 2010 51.97 51.97 49.34 50.65 314,794 -0.90(-1.75%)
Oct 20, 2010 51.47 51.89 51.22 51.55 137,815 +0.49(+0.96%)
Oct 19, 2010 51.01 51.60 50.75 51.06 84,573 -0.74(-1.43%)
Oct 18, 2010 51.85 52.28 51.09 51.80 105,480 +0.04(+0.08%)
Oct 15, 2010 50.85 52.87 50.80 51.76 348,433 +1.02(+2.01%)
Oct 14, 2010 50.12 50.98 50.04 50.74 77,576 +0.46(+0.91%)
Oct 13, 2010 49.08 50.45 49.00 50.28 163,419 +1.42(+2.91%)
Oct 12, 2010 48.83 49.06 48.40 48.86 63,710 -0.20(-0.41%)
Oct 11, 2010 49.28 49.39 48.81 49.06 56,348 -0.25(-0.51%)
Oct 08, 2010 49.11 49.66 48.84 49.31 124,042 +0.19(+0.39%)
Oct 07, 2010 49.51 49.58 48.95 49.12 40,237 -0.09(-0.18%)
Oct 06, 2010 49.47 49.72 48.95 49.21 118,777 -0.54(-1.09%)
Oct 05, 2010 49.30 49.76 49.11 49.75 183,664 +0.77(+1.57%)
Oct 04, 2010 49.00 49.40 48.67 48.98 82,371 -0.37(-0.75%)
Oct 01, 2010 49.21 49.65 48.43 49.35 61,887 +0.64(+1.31%)
Sep 30, 2010 49.45 49.81 48.15 48.71 155,903 -0.82(-1.66%)
Sep 29, 2010 48.81 49.58 48.81 49.53 136,534 +0.34(+0.69%)
Sep 28, 2010 48.48 49.27 47.76 49.19 92,341 +0.80(+1.65%)
Sep 27, 2010 48.39 48.48 47.73 48.39 88,976 -0.06(-0.12%)
Sep 24, 2010 47.00 48.59 46.78 48.45 83,766 +2.12(+4.58%)
Sep 23, 2010 46.47 46.87 46.08 46.33 111,846 -0.61(-1.30%)
Sep 22, 2010 47.16 47.51 46.17 46.94 46,870 -0.48(-1.01%)
Sep 21, 2010 47.53 47.86 47.30 47.42 82,224 -0.10(-0.21%)
Sep 20, 2010 45.70 47.57 45.70 47.52 107,308 +1.89(+4.14%)
Sep 17, 2010 45.20 45.79 44.72 45.63 129,355 +0.44(+0.97%)
Sep 15, 2010 44.98 45.40 44.80 45.19 90,404 +0.08(+0.18%)
Sep 14, 2010 45.00 45.44 44.71 45.11 90,313 -0.03(-0.07%)
Sep 13, 2010 44.34 45.26 43.61 45.14 117,375 +1.26(+2.87%)
Sep 10, 2010 43.82 44.10 43.57 43.88 46,720 +0.08(+0.18%)
Sep 09, 2010 43.61 43.97 43.44 43.80 62,586 +0.50(+1.15%)
Sep 08, 2010 43.00 43.33 42.87 43.30 46,813 +0.52(+1.22%)
Sep 07, 2010 43.94 43.94 42.63 42.78 55,971 -1.24(-2.82%)
Sep 03, 2010 43.88 44.37 43.56 44.02 49,590 +0.61(+1.41%)
Sep 02, 2010 42.79 43.50 42.64 43.41 58,217 +0.64(+1.50%)
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.