Costar Group Inc (NQ: CSGP )

88.34 USD -0.18 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 39.35 41.17 38.82 40.37 222,400 +0.55(+1.38%)
Oct 28, 2004 40.32 40.91 39.51 39.82 149,500 -1.23(-3.00%)
Oct 27, 2004 41.85 41.85 40.48 41.05 185,100 +0.40(+0.98%)
Oct 26, 2004 41.49 41.86 40.58 40.65 229,800 -0.32(-0.78%)
Oct 25, 2004 42.75 42.75 40.60 40.97 337,600 -2.65(-6.08%)
Oct 22, 2004 43.96 44.03 43.25 43.62 173,200 -0.34(-0.77%)
Oct 21, 2004 41.60 44.79 40.70 43.96 655,300 +2.36(+5.67%)
Oct 20, 2004 46.41 46.41 40.51 41.60 877,400 -5.11(-10.94%)
Oct 19, 2004 46.54 47.14 46.35 46.71 58,700 +0.27(+0.58%)
Oct 18, 2004 45.50 46.49 45.14 46.44 30,900 +0.91(+2.00%)
Oct 15, 2004 45.94 46.14 45.42 45.53 70,000 -0.30(-0.64%)
Oct 14, 2004 45.64 46.34 45.25 45.83 62,500 +0.49(+1.09%)
Oct 13, 2004 47.07 47.07 45.19 45.33 97,700 -0.97(-2.10%)
Oct 12, 2004 46.75 46.86 46.23 46.30 111,500 -0.55(-1.17%)
Oct 11, 2004 46.88 47.45 46.68 46.85 37,000 -0.05(-0.11%)
Oct 08, 2004 47.95 47.95 46.90 46.90 37,700 -0.82(-1.72%)
Oct 07, 2004 48.29 48.90 47.72 47.72 126,300 -1.03(-2.11%)
Oct 06, 2004 47.80 48.90 47.75 48.75 164,000 +1.00(+2.09%)
Oct 05, 2004 48.21 48.88 47.54 47.75 195,700 -0.35(-0.73%)
Oct 04, 2004 49.06 49.06 47.56 48.10 327,400 -0.17(-0.35%)
Oct 01, 2004 48.45 48.99 48.11 48.27 200,200 -0.92(-1.87%)
Sep 30, 2004 47.00 49.42 46.76 49.19 220,300 +1.57(+3.30%)
Sep 29, 2004 46.99 47.72 46.90 47.62 44,400 +0.62(+1.32%)
Sep 28, 2004 46.00 47.37 45.81 47.00 103,600 +0.96(+2.09%)
Sep 27, 2004 46.38 46.95 45.82 46.04 90,000 -0.71(-1.52%)
Sep 24, 2004 46.76 47.16 46.63 46.75 103,300 -0.25(-0.53%)
Sep 23, 2004 46.65 47.65 46.65 47.00 55,400 -0.14(-0.30%)
Sep 22, 2004 46.90 47.26 46.74 47.14 155,700 -0.39(-0.82%)
Sep 21, 2004 47.00 48.07 46.00 47.53 114,100 +0.10(+0.21%)
Sep 20, 2004 47.24 47.56 46.89 47.43 73,900 -0.05(-0.11%)
Sep 17, 2004 46.91 48.36 45.99 47.48 177,600 +0.61(+1.30%)
Sep 16, 2004 46.81 47.19 45.83 46.87 84,400 +0.07(+0.15%)
Sep 15, 2004 45.80 47.46 45.63 46.80 114,900 +0.65(+1.41%)
Sep 14, 2004 45.02 46.26 44.73 46.15 97,200 +0.62(+1.36%)
Sep 13, 2004 45.88 45.99 45.07 45.53 32,300 -0.31(-0.68%)
Sep 10, 2004 44.19 45.85 44.16 45.84 35,600 +0.98(+2.18%)
Sep 09, 2004 45.00 45.63 44.02 44.86 59,900 +0.14(+0.31%)
Sep 08, 2004 43.30 46.00 43.30 44.72 204,300 +0.65(+1.47%)
Sep 07, 2004 44.40 44.40 43.00 44.07 63,487 +0.60(+1.38%)
Sep 03, 2004 44.25 44.64 43.47 43.47 6,700 -0.48(-1.09%)
Sep 02, 2004 43.00 44.61 43.00 43.95 55,400 +0.70(+1.62%)
Sep 01, 2004 42.46 43.33 40.99 43.25 149,500 +0.96(+2.27%)
Aug 31, 2004 42.14 42.36 41.00 42.29 54,600 +0.35(+0.83%)
Aug 30, 2004 42.05 42.32 41.78 41.94 28,500 -0.24(-0.57%)
Aug 27, 2004 41.80 42.80 41.80 42.18 36,000 +0.02(+0.05%)
Aug 26, 2004 42.50 42.57 41.75 42.16 113,200 -0.60(-1.40%)
Aug 25, 2004 42.41 43.00 41.92 42.76 33,900 -0.43(-1.00%)
Aug 24, 2004 43.88 43.88 42.37 43.19 69,900 +0.05(+0.12%)
Aug 23, 2004 43.00 43.78 42.39 43.14 58,248 +0.59(+1.39%)
Aug 20, 2004 42.88 43.68 41.90 42.55 59,000 +0.20(+0.47%)
Aug 19, 2004 42.15 43.22 42.15 42.35 28,300 -0.69(-1.60%)
Aug 18, 2004 40.61 43.22 40.57 43.04 112,900 +1.91(+4.64%)
Aug 17, 2004 40.49 41.34 40.24 41.13 36,200 +0.65(+1.61%)
Aug 16, 2004 39.86 41.10 39.83 40.48 57,600 +0.46(+1.15%)
Aug 13, 2004 40.21 41.03 39.62 40.02 135,600 -0.23(-0.57%)
Aug 12, 2004 41.00 41.20 39.97 40.25 84,900 -0.84(-2.04%)
Aug 11, 2004 39.00 41.44 39.00 41.09 64,700 +0.91(+2.26%)
Aug 10, 2004 38.79 40.25 38.79 40.18 82,700 +1.68(+4.36%)
Aug 09, 2004 38.07 39.13 37.95 38.50 78,600 +0.45(+1.18%)
Aug 06, 2004 39.48 39.93 38.04 38.05 55,500 -1.97(-4.92%)
Aug 05, 2004 40.61 40.86 39.77 40.02 36,600 -0.92(-2.25%)
Aug 04, 2004 41.04 41.67 40.60 40.94 72,300 -0.42(-1.02%)
Aug 03, 2004 41.51 42.46 41.18 41.36 46,300 -0.82(-1.94%)
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.