Costar Group Inc (NQ: CSGP )

912.93 USD +13.93 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 62.49 63.25 62.47 62.68 126,493 -0.21(-0.33%)
Mar 30, 2011 62.89 62.91 61.41 62.89 132,944 +1.06(+1.72%)
Mar 29, 2011 59.95 62.31 59.91 61.83 116,685 +1.72(+2.85%)
Mar 28, 2011 60.40 61.00 59.70 60.11 97,587 -0.24(-0.40%)
Mar 25, 2011 59.33 60.72 58.61 60.35 98,853 +1.37(+2.32%)
Mar 24, 2011 60.00 60.00 58.64 58.98 67,074 -0.15(-0.25%)
Mar 23, 2011 59.08 59.24 58.49 59.13 92,559 -0.01(-0.02%)
Mar 22, 2011 59.60 59.77 58.84 59.14 76,650 -0.24(-0.40%)
Mar 21, 2011 59.67 59.84 57.87 59.38 82,227 +1.90(+3.31%)
Mar 18, 2011 56.02 57.68 56.00 57.48 172,091 +1.90(+3.42%)
Mar 17, 2011 56.92 56.92 55.53 55.58 45,206 -0.38(-0.68%)
Mar 16, 2011 56.50 57.91 55.65 55.96 102,378 -0.73(-1.29%)
Mar 15, 2011 55.41 57.30 55.41 56.69 119,591 +0.48(+0.85%)
Mar 14, 2011 55.62 56.52 55.62 56.21 81,691 +0.00(+0.00%)
Mar 11, 2011 55.74 56.49 55.42 56.21 64,945 +0.36(+0.64%)
Mar 10, 2011 56.43 56.43 55.63 55.85 100,947 -1.34(-2.34%)
Mar 09, 2011 57.01 57.88 56.88 57.19 122,164 -0.05(-0.10%)
Mar 08, 2011 55.94 57.90 55.94 57.24 144,429 +0.52(+0.93%)
Mar 07, 2011 57.31 57.44 55.90 56.72 98,035 -0.44(-0.77%)
Mar 04, 2011 57.77 57.82 56.58 57.16 60,035 -0.47(-0.82%)
Mar 03, 2011 56.81 57.98 56.44 57.63 85,926 +1.32(+2.34%)
Mar 02, 2011 56.03 56.83 55.69 56.31 129,358 +0.45(+0.81%)
Mar 01, 2011 57.01 57.50 55.50 55.86 162,995 -0.81(-1.43%)
Feb 28, 2011 57.62 57.76 56.30 56.67 154,669 -0.56(-0.98%)
Feb 25, 2011 56.46 57.33 56.29 57.23 192,753 +0.72(+1.27%)
Feb 24, 2011 57.00 57.27 54.57 56.51 576,031 -2.07(-3.53%)
Feb 23, 2011 59.84 59.84 58.48 58.58 92,278 -1.25(-2.09%)
Feb 22, 2011 60.41 60.96 59.66 59.83 97,547 -1.23(-2.01%)
Feb 18, 2011 61.33 61.41 60.54 61.06 126,971 -0.23(-0.38%)
Feb 17, 2011 60.97 61.31 60.40 61.29 95,313 +0.28(+0.46%)
Feb 16, 2011 59.41 61.34 59.00 61.01 98,334 +1.85(+3.13%)
Feb 15, 2011 59.22 59.60 59.00 59.16 43,308 -0.06(-0.10%)
Feb 14, 2011 58.99 59.78 58.86 59.22 53,913 +0.16(+0.27%)
Feb 11, 2011 57.88 59.06 57.88 59.06 65,450 +1.03(+1.77%)
Feb 10, 2011 57.30 58.18 57.30 58.03 98,025 +0.45(+0.78%)
Feb 09, 2011 58.53 58.86 57.50 57.58 104,317 -1.09(-1.86%)
Feb 08, 2011 58.22 58.74 57.79 58.67 70,280 +0.27(+0.46%)
Feb 07, 2011 57.90 58.88 57.90 58.40 60,838 +0.46(+0.79%)
Feb 04, 2011 58.17 58.39 57.56 57.94 31,813 -0.37(-0.63%)
Feb 03, 2011 57.23 58.78 57.14 58.31 66,176 +0.19(+0.33%)
Feb 02, 2011 57.87 58.85 57.80 58.12 42,876 +0.06(+0.10%)
Feb 01, 2011 56.50 58.22 56.07 58.06 68,945 +1.78(+3.16%)
Jan 31, 2011 56.40 56.60 55.51 56.28 94,179 -0.02(-0.04%)
Jan 28, 2011 57.87 57.87 56.29 56.30 104,680 -1.54(-2.66%)
Jan 27, 2011 58.17 58.17 57.46 57.84 33,580 -0.41(-0.70%)
Jan 26, 2011 57.57 58.96 57.52 58.25 68,413 +0.89(+1.55%)
Jan 25, 2011 56.85 57.50 56.43 57.36 91,612 +0.17(+0.30%)
Jan 24, 2011 57.13 57.45 56.34 57.19 113,656 +0.43(+0.76%)
Jan 21, 2011 57.50 58.09 56.66 56.76 65,042 -0.57(-0.99%)
Jan 20, 2011 57.89 57.98 57.18 57.33 105,016 -0.93(-1.60%)
Jan 19, 2011 60.10 60.10 58.22 58.26 101,217 -1.76(-2.93%)
Jan 18, 2011 59.60 60.07 59.21 60.02 81,000 +0.27(+0.45%)
Jan 14, 2011 58.36 59.97 58.13 59.75 119,451 +1.45(+2.49%)
Jan 13, 2011 58.34 58.95 57.95 58.30 64,563 -0.52(-0.88%)
Jan 12, 2011 59.81 59.81 58.62 58.82 71,644 -0.43(-0.73%)
Jan 11, 2011 59.36 59.85 59.19 59.25 52,151 +0.07(+0.12%)
Jan 10, 2011 58.29 59.36 58.02 59.18 90,692 +0.52(+0.89%)
Jan 07, 2011 59.01 59.29 57.89 58.66 83,518 -0.17(-0.29%)
Jan 06, 2011 58.81 59.20 58.35 58.83 92,728 -0.05(-0.08%)
Jan 05, 2011 58.59 59.22 58.17 58.88 119,585 +0.30(+0.51%)
Jan 04, 2011 58.69 58.72 57.50 58.58 289,498 +0.29(+0.50%)
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.