Costar Group Inc (NQ: CSGP )

88.37 USD +0.22 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 20.64 20.77 19.96 20.60 46,600 -0.05(-0.24%)
Feb 27, 2003 20.14 20.91 20.13 20.65 60,900 +0.44(+2.18%)
Feb 26, 2003 19.94 20.21 19.91 20.21 65,300 +0.16(+0.80%)
Feb 25, 2003 19.95 20.05 19.80 20.05 62,200 +0.05(+0.25%)
Feb 24, 2003 19.99 20.13 19.95 20.00 24,200 -0.13(-0.65%)
Feb 21, 2003 20.05 20.14 19.85 20.13 13,000 -0.01(-0.05%)
Feb 20, 2003 20.00 20.30 20.00 20.14 21,000 +0.10(+0.49%)
Feb 19, 2003 20.14 20.26 19.92 20.04 4,100 -0.15(-0.74%)
Feb 18, 2003 19.28 20.19 19.28 20.19 7,800 +0.74(+3.81%)
Feb 14, 2003 18.42 19.45 18.42 19.45 19,600 +0.91(+4.90%)
Feb 13, 2003 18.84 18.85 18.26 18.54 13,200 -0.30(-1.59%)
Feb 12, 2003 18.03 18.84 18.03 18.84 10,600 +0.49(+2.66%)
Feb 11, 2003 18.58 18.58 18.14 18.35 13,900 -0.26(-1.40%)
Feb 10, 2003 18.14 18.99 17.95 18.61 27,000 +0.36(+1.97%)
Feb 07, 2003 18.93 18.93 18.25 18.25 36,100 -0.71(-3.74%)
Feb 06, 2003 19.07 19.10 18.75 18.96 25,300 +0.04(+0.21%)
Feb 05, 2003 19.88 19.88 18.90 18.92 62,600 -1.16(-5.78%)
Feb 04, 2003 20.00 20.10 19.89 20.08 27,900 +0.00(+0.00%)
Feb 03, 2003 20.10 20.37 20.04 20.08 17,100 -0.07(-0.35%)
Jan 31, 2003 20.40 20.45 20.00 20.15 16,500 -0.44(-2.14%)
Jan 30, 2003 20.81 20.97 20.59 20.59 17,600 -0.31(-1.48%)
Jan 29, 2003 20.00 21.00 20.00 20.90 21,600 +0.60(+2.96%)
Jan 28, 2003 20.04 20.30 19.80 20.30 10,000 +0.51(+2.58%)
Jan 27, 2003 19.50 19.99 19.45 19.79 15,300 +0.28(+1.44%)
Jan 24, 2003 20.41 20.41 19.42 19.51 11,500 -0.81(-3.99%)
Jan 23, 2003 20.20 20.60 20.00 20.32 26,800 +0.30(+1.50%)
Jan 22, 2003 20.00 20.17 19.76 20.02 17,100 -0.08(-0.40%)
Jan 21, 2003 20.36 20.36 20.10 20.10 23,500 -0.07(-0.35%)
Jan 17, 2003 20.32 20.34 20.10 20.17 25,100 -0.15(-0.74%)
Jan 16, 2003 20.06 20.33 20.05 20.32 22,300 +0.02(+0.10%)
Jan 15, 2003 20.09 20.30 19.91 20.30 29,600 +0.11(+0.54%)
Jan 14, 2003 19.95 20.59 19.95 20.19 34,800 +0.18(+0.90%)
Jan 13, 2003 19.85 21.30 19.85 20.01 106,900 +0.51(+2.62%)
Jan 10, 2003 18.49 19.94 18.44 19.50 48,200 +1.02(+5.52%)
Jan 09, 2003 18.01 18.48 18.01 18.48 8,500 +0.62(+3.47%)
Jan 08, 2003 17.89 18.54 17.74 17.86 27,900 -0.02(-0.11%)
Jan 07, 2003 17.89 17.89 17.68 17.88 17,400 -0.24(-1.32%)
Jan 06, 2003 17.80 18.15 17.65 18.12 13,700 +0.31(+1.74%)
Jan 03, 2003 17.99 18.38 17.63 17.81 33,400 +0.04(+0.23%)
Jan 02, 2003 19.14 19.14 17.75 17.77 41,700 -0.68(-3.69%)
Dec 31, 2002 17.40 19.25 17.29 18.45 71,800 +0.84(+4.77%)
Dec 30, 2002 17.41 17.75 17.17 17.61 33,100 -0.07(-0.39%)
Dec 27, 2002 17.33 17.68 16.98 17.68 18,500 +0.41(+2.36%)
Dec 26, 2002 17.00 17.52 16.97 17.27 102,200 +0.16(+0.94%)
Dec 24, 2002 17.12 17.32 17.00 17.11 16,900 -0.02(-0.12%)
Dec 23, 2002 17.92 17.57 17.00 17.13 28,600 -0.14(-0.81%)
Dec 20, 2002 17.92 18.28 17.00 17.27 55,700 -0.24(-1.37%)
Dec 19, 2002 17.82 18.47 17.51 17.51 81,400 -0.39(-2.17%)
Dec 18, 2002 18.41 18.42 17.66 17.90 60,700 -0.51(-2.78%)
Dec 17, 2002 18.61 18.89 18.41 18.41 14,400 -0.20(-1.07%)
Dec 16, 2002 18.56 18.64 18.33 18.61 27,500 -0.01(-0.05%)
Dec 13, 2002 19.04 19.04 18.62 18.62 12,500 -0.42(-2.20%)
Dec 12, 2002 18.10 19.05 18.01 19.04 23,800 +0.98(+5.42%)
Dec 11, 2002 17.67 18.10 17.47 18.06 20,500 +0.51(+2.91%)
Dec 10, 2002 17.31 17.73 17.25 17.55 7,100 +0.30(+1.74%)
Dec 09, 2002 18.00 18.01 17.25 17.25 64,000 -0.71(-3.95%)
Dec 06, 2002 18.28 18.28 17.95 17.96 10,000 -0.33(-1.81%)
Dec 05, 2002 19.17 19.17 18.27 18.29 13,700 -0.72(-3.78%)
Dec 04, 2002 18.32 19.21 18.21 19.01 23,700 +0.51(+2.75%)
Dec 03, 2002 18.29 18.55 18.00 18.50 12,500 +0.22(+1.21%)
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.