Costar Group Inc (NQ: CSGP )

70.92 USD -1.38 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2011 58.08 58.61 57.82 58.29 168,338 +0.73(+1.27%)
Dec 31, 2010 57.72 57.84 57.32 57.56 165,291 -0.19(-0.33%)
Dec 30, 2010 57.29 58.00 57.03 57.75 103,005 +0.31(+0.54%)
Dec 29, 2010 57.00 57.60 56.98 57.44 95,254 +0.47(+0.82%)
Dec 28, 2010 56.00 57.06 55.55 56.97 138,430 +0.97(+1.73%)
Dec 27, 2010 55.30 56.10 55.00 56.00 64,420 +0.55(+0.99%)
Dec 23, 2010 56.43 56.46 55.36 55.45 47,825 -0.58(-1.04%)
Dec 22, 2010 55.71 56.31 55.71 56.03 158,117 +0.48(+0.86%)
Dec 21, 2010 55.27 55.84 54.96 55.55 85,916 +0.36(+0.65%)
Dec 20, 2010 55.15 55.40 54.60 55.19 66,757 +0.33(+0.60%)
Dec 17, 2010 54.61 55.10 54.45 54.86 289,002 +0.36(+0.66%)
Dec 16, 2010 55.27 55.27 54.28 54.50 175,885 -0.30(-0.55%)
Dec 15, 2010 54.87 55.23 54.57 54.80 165,310 -0.27(-0.49%)
Dec 14, 2010 55.55 56.02 54.90 55.07 145,450 -0.14(-0.25%)
Dec 13, 2010 55.96 56.38 55.21 55.21 72,777 -0.63(-1.13%)
Dec 10, 2010 55.75 56.18 55.37 55.84 70,064 +0.41(+0.74%)
Dec 09, 2010 56.33 56.33 54.94 55.43 122,563 -0.32(-0.57%)
Dec 08, 2010 56.75 57.03 55.50 55.75 121,428 -0.92(-1.63%)
Dec 07, 2010 55.87 57.36 55.67 56.67 134,265 +1.30(+2.36%)
Dec 06, 2010 54.40 55.62 54.16 55.37 83,771 +0.79(+1.45%)
Dec 03, 2010 54.27 54.63 54.25 54.58 73,617 +0.07(+0.13%)
Dec 02, 2010 54.34 55.02 54.29 54.51 79,375 +0.17(+0.31%)
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.