Costar Group Inc (NQ: CSGP )

88.52 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 45.69 46.35 45.49 46.18 94,300 +0.04(+0.09%)
Dec 30, 2004 44.34 46.40 44.25 46.14 109,700 +1.56(+3.50%)
Dec 29, 2004 43.81 44.75 43.81 44.58 73,500 -0.06(-0.13%)
Dec 28, 2004 41.51 44.65 41.51 44.64 179,000 +2.81(+6.72%)
Dec 27, 2004 42.84 43.13 41.64 41.83 70,800 -0.77(-1.81%)
Dec 23, 2004 42.02 42.74 42.02 42.60 190,500 +0.35(+0.83%)
Dec 22, 2004 43.00 43.15 42.11 42.25 218,300 -0.42(-0.98%)
Dec 21, 2004 41.50 43.15 41.39 42.67 119,400 +1.28(+3.09%)
Dec 20, 2004 41.85 42.98 41.28 41.39 57,100 -0.85(-2.01%)
Dec 17, 2004 42.74 42.74 41.96 42.24 88,500 -0.08(-0.19%)
Dec 16, 2004 42.39 43.00 42.18 42.32 167,100 -0.52(-1.21%)
Dec 15, 2004 42.98 42.98 42.45 42.84 88,500 -0.09(-0.21%)
Dec 14, 2004 42.65 42.96 42.27 42.93 80,500 +0.52(+1.23%)
Dec 13, 2004 42.75 42.75 42.13 42.41 62,000 -0.10(-0.24%)
Dec 10, 2004 43.00 43.00 41.45 42.51 94,000 -0.01(-0.02%)
Dec 09, 2004 42.93 42.97 41.24 42.52 172,300 -0.52(-1.21%)
Dec 08, 2004 43.03 43.04 42.36 43.04 47,700 +0.60(+1.41%)
Dec 07, 2004 43.76 44.00 42.42 42.44 113,100 -1.62(-3.68%)
Dec 06, 2004 44.00 44.56 43.79 44.06 109,600 -0.24(-0.54%)
Dec 03, 2004 44.90 45.61 44.01 44.30 84,100 -1.06(-2.34%)
Dec 02, 2004 44.70 45.48 44.52 45.36 64,500 +0.18(+0.40%)
Dec 01, 2004 44.71 45.68 44.04 45.18 106,300 +1.38(+3.15%)
Nov 30, 2004 44.41 44.65 43.63 43.80 84,000 -0.93(-2.08%)
Nov 29, 2004 44.72 44.90 43.59 44.73 104,800 +0.93(+2.12%)
Nov 26, 2004 44.33 44.33 43.50 43.80 23,500 -0.44(-0.99%)
Nov 24, 2004 42.95 44.25 42.95 44.24 59,600 +0.94(+2.17%)
Nov 23, 2004 42.03 43.30 42.03 43.30 132,200 +0.68(+1.60%)
Nov 22, 2004 42.00 42.66 41.93 42.62 138,900 +0.33(+0.78%)
Nov 19, 2004 41.65 42.39 41.64 42.29 80,200 +0.34(+0.81%)
Nov 18, 2004 42.58 42.58 41.74 41.95 84,200 -0.61(-1.43%)
Nov 17, 2004 43.75 43.99 42.31 42.56 108,700 -0.75(-1.73%)
Nov 16, 2004 42.65 44.11 42.03 43.31 102,300 +0.62(+1.45%)
Nov 15, 2004 43.37 43.85 42.43 42.69 139,000 -0.42(-0.97%)
Nov 12, 2004 41.92 43.22 41.92 43.11 87,100 +0.85(+2.01%)
Nov 11, 2004 42.35 42.35 41.67 42.26 90,800 -0.08(-0.19%)
Nov 10, 2004 40.87 42.35 40.87 42.34 147,900 +0.77(+1.85%)
Nov 09, 2004 40.58 41.57 40.37 41.57 219,900 +0.77(+1.89%)
Nov 08, 2004 41.63 41.64 40.69 40.80 193,900 -0.82(-1.97%)
Nov 05, 2004 41.14 41.62 40.75 41.62 129,800 +0.58(+1.41%)
Nov 04, 2004 40.04 41.23 40.04 41.04 151,200 +0.09(+0.22%)
Nov 03, 2004 40.66 41.33 40.00 40.95 236,300 +0.91(+2.27%)
Nov 02, 2004 40.36 40.46 39.91 40.04 242,900 +0.39(+0.98%)
Nov 01, 2004 40.37 40.74 39.13 39.65 199,700 -0.72(-1.78%)
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%)
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.