Costar Group Inc (NQ: CSGP )

68.64 USD +1.60 (+2.39%)
Streaming Delayed Price Updated: 1:24 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 38.90 39.25 38.80 39.00 80,100 -0.04(-0.10%)
Feb 26, 2004 38.89 39.89 38.62 39.04 57,100 +0.68(+1.77%)
Feb 25, 2004 37.36 38.55 36.53 38.36 68,200 +0.37(+0.98%)
Feb 24, 2004 38.04 39.57 37.00 37.99 138,500 -0.21(-0.55%)
Feb 23, 2004 38.25 39.32 38.04 38.20 89,700 -0.25(-0.65%)
Feb 20, 2004 39.48 39.61 38.38 38.45 39,700 -1.32(-3.32%)
Feb 19, 2004 40.49 41.59 39.05 39.77 69,800 +0.15(+0.38%)
Feb 18, 2004 40.78 41.24 39.61 39.62 34,500 -1.63(-3.95%)
Feb 17, 2004 40.42 41.77 39.42 41.25 107,600 +2.54(+6.56%)
Feb 13, 2004 40.11 40.65 38.71 38.71 33,400 -1.41(-3.51%)
Feb 12, 2004 40.92 41.27 40.00 40.12 95,900 -1.13(-2.74%)
Feb 11, 2004 39.32 41.58 39.25 41.25 54,500 +0.85(+2.10%)
Feb 10, 2004 38.78 40.40 38.50 40.40 68,600 +1.60(+4.12%)
Feb 09, 2004 39.95 39.95 38.80 38.80 26,800 -1.01(-2.53%)
Feb 06, 2004 37.98 39.98 37.64 39.81 61,800 +1.97(+5.20%)
Feb 05, 2004 38.00 38.68 36.65 37.84 280,600 -0.01(-0.03%)
Feb 04, 2004 39.94 39.94 37.85 37.85 109,300 -2.19(-5.47%)
Feb 03, 2004 41.98 42.00 39.12 40.04 175,900 -1.43(-3.45%)
Feb 02, 2004 41.09 42.30 41.00 41.47 39,600 +0.18(+0.44%)
Jan 30, 2004 41.60 41.60 41.08 41.29 51,600 -0.25(-0.60%)
Jan 29, 2004 41.28 41.56 40.98 41.54 116,300 +0.10(+0.24%)
Jan 28, 2004 41.37 41.80 40.99 41.44 46,800 +0.06(+0.14%)
Jan 27, 2004 40.82 41.76 40.82 41.38 78,700 +0.29(+0.71%)
Jan 26, 2004 40.67 41.48 40.32 41.09 188,800 +0.09(+0.22%)
Jan 23, 2004 41.39 41.66 40.07 41.00 102,900 +0.61(+1.51%)
Jan 22, 2004 41.00 41.40 40.36 40.39 90,100 -0.61(-1.49%)
Jan 21, 2004 41.34 41.34 40.81 41.00 19,300 -0.10(-0.24%)
Jan 20, 2004 41.55 41.75 40.86 41.10 62,600 -0.15(-0.36%)
Jan 16, 2004 41.01 41.75 40.69 41.25 36,600 +0.04(+0.10%)
Jan 15, 2004 41.50 41.54 40.76 41.21 60,230 -0.12(-0.29%)
Jan 14, 2004 41.54 41.68 41.10 41.33 35,011 +0.03(+0.07%)
Jan 13, 2004 41.54 41.64 41.21 41.30 86,563 -0.14(-0.34%)
Jan 12, 2004 41.07 41.62 40.88 41.44 77,963 +0.41(+1.00%)
Jan 09, 2004 41.90 42.19 40.95 41.03 73,865 -0.87(-2.08%)
Jan 08, 2004 41.75 42.29 41.47 41.90 86,667 +0.42(+1.01%)
Jan 07, 2004 42.07 42.28 41.11 41.48 92,039 -0.33(-0.79%)
Jan 06, 2004 42.70 42.70 41.63 41.81 71,000 -0.41(-0.97%)
Jan 05, 2004 42.35 42.65 41.94 42.22 69,700 +0.07(+0.17%)
Jan 02, 2004 41.18 42.52 41.17 42.15 45,200 +0.45(+1.08%)
Dec 31, 2003 42.00 43.25 41.42 41.70 98,700 -0.30(-0.71%)
Dec 30, 2003 42.24 42.64 41.85 42.00 107,439 -0.25(-0.59%)
Dec 29, 2003 40.67 42.50 40.50 42.25 152,202 +1.98(+4.92%)
Dec 26, 2003 40.50 40.53 40.10 40.27 10,819 -0.23(-0.57%)
Dec 24, 2003 40.26 40.50 40.10 40.50 18,179 +0.41(+1.02%)
Dec 23, 2003 39.25 40.45 38.59 40.09 183,653 +0.88(+2.24%)
Dec 22, 2003 38.24 39.24 38.24 39.21 66,820 +0.63(+1.63%)
Dec 19, 2003 39.15 39.21 38.26 38.58 82,986 -0.63(-1.61%)
Dec 18, 2003 38.87 39.46 38.51 39.21 87,048 +0.51(+1.32%)
Dec 17, 2003 39.01 39.37 38.50 38.70 89,436 -0.18(-0.46%)
Dec 16, 2003 38.75 39.37 38.62 38.88 107,486 -0.13(-0.33%)
Dec 15, 2003 40.88 40.88 39.00 39.01 140,647 -0.93(-2.33%)
Dec 12, 2003 39.73 40.66 38.68 39.94 89,140 +0.45(+1.14%)
Dec 11, 2003 38.91 39.39 38.65 39.49 61,303 +0.58(+1.49%)
Dec 10, 2003 39.50 39.68 38.05 38.91 87,204 -0.19(-0.49%)
Dec 09, 2003 39.11 39.50 39.01 39.10 84,653 -0.12(-0.31%)
Dec 08, 2003 39.74 40.11 37.81 39.22 128,867 -0.77(-1.93%)
Dec 05, 2003 40.20 39.72 38.69 39.99 46,775 -0.21(-0.52%)
Dec 04, 2003 41.50 41.50 38.80 40.20 197,027 -0.91(-2.21%)
Dec 03, 2003 42.15 42.41 41.11 41.11 64,506 -0.91(-2.17%)
Dec 02, 2003 41.78 42.10 41.68 42.02 108,886 -0.06(-0.14%)
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.