Costar Group Inc (NQ: CSGP )

99.74 USD +0.55 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 41.73 42.66 41.50 41.52 160,040 -0.51(-1.21%)
Mar 30, 2010 41.24 42.32 41.24 42.03 124,155 +0.72(+1.74%)
Mar 29, 2010 41.10 41.43 41.04 41.31 37,902 +0.22(+0.54%)
Mar 26, 2010 41.84 41.84 40.79 41.09 74,983 -0.47(-1.13%)
Mar 25, 2010 42.19 42.54 41.55 41.56 51,550 -0.49(-1.17%)
Mar 24, 2010 42.76 43.24 42.02 42.05 68,780 -0.92(-2.14%)
Mar 23, 2010 42.57 43.25 42.43 42.97 57,326 +0.35(+0.82%)
Mar 22, 2010 41.72 42.93 41.72 42.62 42,179 +0.62(+1.48%)
Mar 19, 2010 42.82 42.82 41.77 42.00 136,617 -0.58(-1.36%)
Mar 18, 2010 42.22 42.75 42.22 42.58 76,996 +0.08(+0.19%)
Mar 17, 2010 42.70 42.90 42.49 42.50 60,931 -0.23(-0.54%)
Mar 16, 2010 43.09 43.09 42.38 42.73 56,953 -0.14(-0.33%)
Mar 15, 2010 42.71 43.48 42.34 42.87 249,071 +0.58(+1.37%)
Mar 12, 2010 42.00 42.58 41.78 42.29 232,881 +0.30(+0.71%)
Mar 11, 2010 41.51 42.01 41.50 41.99 67,975 +0.19(+0.45%)
Mar 10, 2010 41.29 41.87 41.29 41.80 117,739 +0.43(+1.04%)
Mar 09, 2010 41.12 41.86 41.12 41.37 153,805 +0.06(+0.15%)
Mar 08, 2010 42.02 42.15 41.24 41.31 89,772 -0.60(-1.43%)
Mar 05, 2010 41.51 42.30 41.51 41.91 171,062 +0.80(+1.95%)
Mar 04, 2010 41.00 41.38 40.68 41.11 65,294 +0.06(+0.15%)
Mar 03, 2010 40.15 41.11 39.98 41.05 269,749 +1.09(+2.73%)
Mar 02, 2010 39.66 40.12 39.66 39.96 129,225 +0.33(+0.83%)
Mar 01, 2010 39.44 40.14 39.26 39.63 165,567 +0.28(+0.71%)
Feb 26, 2010 39.51 40.22 39.21 39.35 341,436 -0.12(-0.30%)
Feb 25, 2010 39.11 39.49 38.63 39.47 192,528 -0.35(-0.88%)
Feb 24, 2010 39.85 39.87 39.46 39.82 86,902 -0.01(-0.03%)
Feb 23, 2010 40.46 40.92 39.70 39.83 285,699 -0.82(-2.02%)
Feb 22, 2010 42.11 42.11 40.11 40.65 134,006 +0.47(+1.17%)
Feb 19, 2010 40.07 40.33 40.00 40.18 79,170 +0.12(+0.30%)
Feb 18, 2010 38.45 40.36 38.45 40.06 146,806 +0.21(+0.53%)
Feb 17, 2010 39.74 39.86 39.47 39.85 123,130 +0.35(+0.89%)
Feb 16, 2010 39.30 39.50 38.89 39.50 92,737 +0.48(+1.23%)
Feb 12, 2010 38.98 39.02 39.02 39.02 126,800 -0.43(-1.09%)
Feb 11, 2010 38.53 39.51 38.13 39.45 71,599 +0.68(+1.75%)
Feb 10, 2010 38.46 38.92 38.18 38.77 43,581 +0.12(+0.31%)
Feb 09, 2010 38.78 39.00 38.13 38.65 54,168 +0.20(+0.52%)
Feb 08, 2010 38.59 38.63 38.10 38.45 52,294 -0.05(-0.13%)
Feb 05, 2010 38.28 38.60 37.45 38.50 82,788 +0.28(+0.73%)
Feb 04, 2010 38.82 38.94 38.11 38.22 123,342 -0.83(-2.13%)
Feb 03, 2010 38.77 40.00 38.47 39.05 104,615 +0.01(+0.03%)
Feb 02, 2010 40.17 40.17 39.04 39.04 196,218 -0.98(-2.45%)
Feb 01, 2010 40.65 40.92 39.81 40.02 267,699 -0.36(-0.89%)
Jan 29, 2010 40.69 41.34 40.36 40.38 60,260 -0.24(-0.59%)
Jan 28, 2010 40.97 41.53 40.56 40.62 89,564 -0.38(-0.93%)
Jan 27, 2010 40.34 41.20 40.28 41.00 92,307 +0.34(+0.84%)
Jan 26, 2010 40.99 41.03 40.47 40.66 108,713 -0.38(-0.93%)
Jan 25, 2010 40.84 41.50 40.16 41.04 122,716 +0.43(+1.06%)
Jan 22, 2010 41.11 41.47 40.51 40.61 133,676 -0.41(-1.00%)
Jan 21, 2010 40.93 41.54 40.09 41.02 113,000 +0.09(+0.22%)
Jan 20, 2010 41.61 41.72 40.11 40.93 77,566 -1.02(-2.43%)
Jan 19, 2010 41.62 42.00 41.26 41.95 87,682 +0.53(+1.28%)
Jan 15, 2010 42.64 41.42 41.42 41.42 130,800 -1.07(-2.52%)
Jan 14, 2010 41.51 42.52 41.47 42.49 75,156 +0.97(+2.34%)
Jan 13, 2010 41.83 42.18 41.26 41.52 80,820 -0.20(-0.48%)
Jan 12, 2010 42.08 42.39 41.63 41.72 51,981 -0.64(-1.51%)
Jan 11, 2010 42.46 42.47 41.92 42.36 34,805 +0.02(+0.05%)
Jan 08, 2010 42.23 42.57 42.04 42.34 41,421 -0.08(-0.19%)
Jan 07, 2010 42.59 42.59 41.64 42.42 39,552 -0.08(-0.19%)
Jan 06, 2010 42.85 43.33 42.36 42.50 123,158 +0.05(+0.12%)
Jan 05, 2010 42.29 42.55 41.88 42.45 93,212 +0.20(+0.47%)
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.