Costar Group Inc (NQ: CSGP )

67.37 USD +1.55 (+2.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 4.920 4.961 4.662 4.687 3,337,090 -0.24(-4.89%)
Feb 27, 2007 5.000 5.033 4.887 4.928 3,714,470 -0.13(-2.55%)
Feb 26, 2007 5.090 5.154 5.020 5.057 2,970,440 -0.03(-0.53%)
Feb 23, 2007 4.950 5.200 4.950 5.084 7,163,850 +0.02(+0.43%)
Feb 22, 2007 4.650 5.118 4.510 5.062 7,455,850 +0.40(+8.65%)
Feb 21, 2007 4.749 4.788 4.654 4.659 1,579,190 -0.12(-2.55%)
Feb 20, 2007 4.671 4.782 4.641 4.781 801,650 +0.09(+1.83%)
Feb 16, 2007 4.657 4.711 4.610 4.695 1,453,190 +0.04(+0.82%)
Feb 15, 2007 4.709 4.709 4.652 4.657 1,188,000 -0.03(-0.64%)
Feb 14, 2007 4.750 4.750 4.686 4.687 1,253,670 -0.06(-1.31%)
Feb 13, 2007 4.775 4.775 4.721 4.749 616,630 -0.03(-0.52%)
Feb 12, 2007 4.779 4.811 4.748 4.774 584,570 -0.01(-0.17%)
Feb 09, 2007 4.840 4.840 4.728 4.782 912,150 -0.07(-1.44%)
Feb 08, 2007 4.821 4.852 4.799 4.852 665,640 +0.01(+0.21%)
Feb 07, 2007 4.850 4.850 4.797 4.842 627,040 -0.01(-0.12%)
Feb 06, 2007 4.778 4.850 4.756 4.848 1,037,600 +0.09(+1.98%)
Feb 05, 2007 4.813 4.844 4.733 4.754 1,563,720 -0.06(-1.18%)
Feb 02, 2007 4.811 4.850 4.793 4.811 459,580 +0.02(+0.40%)
Feb 01, 2007 4.770 4.835 4.743 4.792 1,330,780 +0.04(+0.95%)
Jan 31, 2007 4.786 4.806 4.745 4.747 714,420 -0.04(-0.77%)
Jan 30, 2007 4.815 4.823 4.767 4.784 1,325,580 -0.04(-0.85%)
Jan 29, 2007 4.850 4.852 4.801 4.825 746,490 -0.00(-0.02%)
Jan 26, 2007 4.878 4.878 4.774 4.826 1,125,140 -0.01(-0.23%)
Jan 25, 2007 4.977 4.977 4.805 4.837 1,086,770 -0.12(-2.42%)
Jan 24, 2007 4.934 4.974 4.911 4.957 1,069,430 +0.02(+0.43%)
Jan 23, 2007 4.945 5.007 4.890 4.936 572,280 -0.01(-0.14%)
Jan 22, 2007 5.020 5.090 4.940 4.943 708,390 -0.08(-1.63%)
Jan 19, 2007 4.993 5.032 4.959 5.025 3,022,090 +0.03(+0.50%)
Jan 18, 2007 5.062 5.099 5.000 5.000 877,070 -0.07(-1.32%)
Jan 17, 2007 5.105 5.169 5.062 5.067 1,447,680 -0.06(-1.15%)
Jan 16, 2007 5.195 5.228 5.096 5.126 1,370,180 -0.05(-0.97%)
Jan 12, 2007 5.074 5.188 5.074 5.176 723,280 +0.09(+1.77%)
Jan 11, 2007 5.026 5.120 5.026 5.086 578,760 +0.04(+0.89%)
Jan 10, 2007 4.974 5.070 4.963 5.041 1,317,520 +0.04(+0.84%)
Jan 09, 2007 5.079 5.079 4.984 4.999 2,039,880 -0.06(-1.17%)
Jan 08, 2007 5.058 5.070 5.031 5.058 1,771,280 -0.01(-0.18%)
Jan 05, 2007 5.160 5.196 5.060 5.067 1,803,230 -0.13(-2.45%)
Jan 04, 2007 5.186 5.237 5.083 5.194 1,528,600 -0.02(-0.40%)
Jan 03, 2007 5.398 5.425 5.149 5.215 2,789,420 -0.14(-2.63%)
Dec 29, 2006 5.478 5.565 5.350 5.356 1,240,970 -0.13(-2.46%)
Dec 28, 2006 5.527 5.562 5.457 5.491 630,920 -0.03(-0.53%)
Dec 27, 2006 5.372 5.537 5.372 5.520 497,400 +0.13(+2.45%)
Dec 26, 2006 5.356 5.391 5.337 5.388 515,700 +0.01(+0.11%)
Dec 22, 2006 5.400 5.450 5.364 5.382 953,110 -0.08(-1.48%)
Dec 21, 2006 5.456 5.529 5.373 5.463 1,309,750 +0.00(+0.04%)
Dec 20, 2006 5.399 5.492 5.316 5.461 1,003,090 +0.08(+1.51%)
Dec 19, 2006 5.358 5.413 5.286 5.380 598,730 -0.01(-0.24%)
Dec 18, 2006 5.443 5.491 5.352 5.393 1,196,640 -0.03(-0.50%)
Dec 15, 2006 5.466 5.488 5.402 5.420 3,636,210 -0.04(-0.75%)
Dec 14, 2006 5.273 5.490 5.242 5.461 1,693,890 +0.20(+3.80%)
Dec 13, 2006 5.240 5.264 5.126 5.261 1,426,240 +0.07(+1.33%)
Dec 12, 2006 5.157 5.267 5.102 5.192 836,350 +0.05(+0.99%)
Dec 11, 2006 5.103 5.169 5.084 5.141 663,430 +0.02(+0.47%)
Dec 08, 2006 5.067 5.146 4.990 5.117 611,910 +0.05(+0.93%)
Dec 07, 2006 4.988 5.172 4.967 5.070 1,357,930 +0.06(+1.20%)
Dec 06, 2006 5.013 5.037 4.954 5.010 724,120 -0.02(-0.34%)
Dec 05, 2006 5.035 5.060 5.007 5.027 720,680 +0.02(+0.34%)
Dec 04, 2006 4.903 5.071 4.865 5.010 968,400 +0.13(+2.71%)
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.