Costar Group Inc (NQ: CSGP )

914.41 USD +1.48 (+0.16%)
Streaming Delayed Price Updated: 10:55 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 41.09 41.34 40.63 40.77 109,131 -0.32(-0.78%)
May 27, 2010 40.87 41.11 40.28 41.09 159,483 +1.06(+2.65%)
May 26, 2010 40.08 40.44 39.30 40.03 314,002 +0.12(+0.30%)
May 25, 2010 39.71 40.55 39.10 39.91 419,922 -0.71(-1.75%)
May 24, 2010 41.52 41.65 40.46 40.62 224,718 -0.96(-2.31%)
May 21, 2010 41.26 42.44 41.04 41.58 266,463 -0.18(-0.43%)
May 20, 2010 41.77 42.87 41.69 41.76 150,428 -1.51(-3.49%)
May 19, 2010 43.64 44.18 43.23 43.27 185,550 -0.58(-1.32%)
May 18, 2010 44.47 44.79 43.76 43.85 82,445 -0.05(-0.11%)
May 17, 2010 44.24 44.81 43.31 43.90 97,608 -0.30(-0.68%)
May 14, 2010 43.59 44.23 43.25 44.20 213,949 +0.28(+0.64%)
May 13, 2010 43.49 44.48 43.49 43.92 100,497 +0.09(+0.21%)
May 12, 2010 42.79 44.20 42.79 43.83 143,582 +1.12(+2.62%)
May 11, 2010 42.44 43.11 41.76 42.71 111,907 +0.40(+0.95%)
May 10, 2010 41.82 42.72 41.62 42.31 78,668 +1.50(+3.68%)
May 07, 2010 42.20 42.48 40.73 40.81 167,284 -1.55(-3.66%)
May 06, 2010 42.67 43.31 39.54 42.36 211,346 -0.54(-1.26%)
May 05, 2010 43.12 43.48 42.82 42.90 96,247 -0.73(-1.67%)
May 04, 2010 43.74 43.96 43.48 43.63 131,281 -0.75(-1.69%)
May 03, 2010 44.15 44.43 43.78 44.38 106,257 +0.43(+0.98%)
Apr 30, 2010 45.14 45.29 43.95 43.95 103,861 -1.05(-2.33%)
Apr 29, 2010 44.45 45.08 43.97 45.00 78,077 +0.73(+1.65%)
Apr 28, 2010 44.74 45.08 43.95 44.27 88,799 -0.44(-0.98%)
Apr 27, 2010 44.59 45.13 44.26 44.71 261,825 -0.19(-0.42%)
Apr 26, 2010 45.02 45.46 44.68 44.90 130,743 -0.24(-0.53%)
Apr 23, 2010 43.96 45.36 43.78 45.14 208,957 -0.20(-0.44%)
Apr 22, 2010 44.77 45.71 44.60 45.34 312,928 -0.39(-0.85%)
Apr 21, 2010 45.88 46.17 45.62 45.73 105,245 -0.22(-0.48%)
Apr 20, 2010 45.51 46.00 45.18 45.95 95,134 +0.76(+1.68%)
Apr 19, 2010 45.26 45.30 44.44 45.19 117,524 -0.12(-0.26%)
Apr 16, 2010 45.02 45.52 44.75 45.31 138,364 +0.29(+0.64%)
Apr 15, 2010 44.42 45.19 44.16 45.02 140,984 +0.69(+1.56%)
Apr 14, 2010 43.42 44.65 43.35 44.33 190,538 +1.04(+2.40%)
Apr 13, 2010 42.75 43.31 42.54 43.29 32,560 +0.32(+0.74%)
Apr 12, 2010 42.74 43.04 42.51 42.97 38,683 +0.23(+0.54%)
Apr 09, 2010 42.92 42.99 42.60 42.74 34,196 -0.06(-0.14%)
Apr 08, 2010 42.80 43.11 42.65 42.80 43,417 -0.21(-0.49%)
Apr 07, 2010 43.05 43.34 42.72 43.01 69,347 -0.21(-0.49%)
Apr 06, 2010 42.69 43.33 42.65 43.22 62,482 +0.43(+1.00%)
Apr 05, 2010 41.79 42.79 41.79 42.79 86,402 +1.01(+2.42%)
Apr 01, 2010 41.53 41.78 41.78 41.78 134,700 +0.26(+0.63%)
Mar 31, 2010 41.73 42.66 41.50 41.52 160,040 -0.51(-1.21%)
Mar 30, 2010 41.24 42.32 41.24 42.03 124,155 +0.72(+1.74%)
Mar 29, 2010 41.10 41.43 41.04 41.31 37,902 +0.22(+0.54%)
Mar 26, 2010 41.84 41.84 40.79 41.09 74,983 -0.47(-1.13%)
Mar 25, 2010 42.19 42.54 41.55 41.56 51,550 -0.49(-1.17%)
Mar 24, 2010 42.76 43.24 42.02 42.05 68,780 -0.92(-2.14%)
Mar 23, 2010 42.57 43.25 42.43 42.97 57,326 +0.35(+0.82%)
Mar 22, 2010 41.72 42.93 41.72 42.62 42,179 +0.62(+1.48%)
Mar 19, 2010 42.82 42.82 41.77 42.00 136,617 -0.58(-1.36%)
Mar 18, 2010 42.22 42.75 42.22 42.58 76,996 +0.08(+0.19%)
Mar 17, 2010 42.70 42.90 42.49 42.50 60,931 -0.23(-0.54%)
Mar 16, 2010 43.09 43.09 42.38 42.73 56,953 -0.14(-0.33%)
Mar 15, 2010 42.71 43.48 42.34 42.87 249,071 +0.58(+1.37%)
Mar 12, 2010 42.00 42.58 41.78 42.29 232,881 +0.30(+0.71%)
Mar 11, 2010 41.51 42.01 41.50 41.99 67,975 +0.19(+0.45%)
Mar 10, 2010 41.29 41.87 41.29 41.80 117,739 +0.43(+1.04%)
Mar 09, 2010 41.12 41.86 41.12 41.37 153,805 +0.06(+0.15%)
Mar 08, 2010 42.02 42.15 41.24 41.31 89,772 -0.60(-1.43%)
Mar 05, 2010 41.51 42.30 41.51 41.91 171,062 +0.80(+1.95%)
Mar 04, 2010 41.00 41.38 40.68 41.11 65,294 +0.06(+0.15%)
Mar 03, 2010 40.15 41.11 39.98 41.05 269,749 +1.09(+2.73%)
Mar 02, 2010 39.66 40.12 39.66 39.96 129,225 +0.33(+0.83%)
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.