Costar Group Inc (NQ: CSGP )

88.14 USD -0.38 (-0.43%)
Streaming Delayed Price Updated: 12:14 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 22.45 22.46 22.05 22.05 50,500 -0.60(-2.65%)
Mar 28, 2003 22.61 22.69 22.37 22.65 23,300 +0.15(+0.67%)
Mar 27, 2003 22.52 22.67 22.46 22.50 22,200 -0.09(-0.40%)
Mar 26, 2003 22.62 22.79 22.44 22.59 27,344 -0.03(-0.13%)
Mar 25, 2003 22.52 22.62 22.29 22.62 20,800 +0.17(+0.76%)
Mar 24, 2003 22.35 22.52 22.29 22.45 39,051 -0.11(-0.49%)
Mar 21, 2003 22.52 22.56 22.32 22.56 38,500 +0.26(+1.17%)
Mar 20, 2003 21.33 22.35 21.30 22.30 23,561 +0.68(+3.15%)
Mar 19, 2003 21.35 21.62 21.01 21.62 30,311 +0.34(+1.60%)
Mar 18, 2003 20.02 21.28 20.00 21.28 113,600 +1.28(+6.40%)
Mar 17, 2003 20.74 20.74 20.00 20.00 126,344 -1.00(-4.76%)
Mar 14, 2003 20.65 21.05 20.46 21.00 32,700 -0.03(-0.14%)
Mar 13, 2003 20.45 21.14 20.38 21.03 25,600 +0.65(+3.19%)
Mar 12, 2003 20.26 20.50 20.18 20.38 8,400 +0.06(+0.29%)
Mar 11, 2003 20.44 20.89 20.23 20.32 25,400 -0.29(-1.41%)
Mar 10, 2003 20.18 20.73 20.18 20.61 13,900 +0.03(+0.15%)
Mar 07, 2003 20.00 21.00 20.00 20.58 51,639 +0.20(+0.99%)
Mar 06, 2003 20.02 20.41 19.96 20.38 22,600 +0.03(+0.14%)
Mar 05, 2003 20.37 20.40 20.00 20.35 22,500 -0.06(-0.29%)
Mar 04, 2003 20.60 20.80 20.41 20.41 33,000 -0.19(-0.92%)
Mar 03, 2003 20.84 20.84 20.52 20.60 61,500 +0.00(+0.00%)
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%)
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.