Costar Group Inc (NQ: CSGP )

77.59 USD -2.11 (-2.65%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 44.57 44.75 43.94 44.68 82,901 +0.16(+0.36%)
Mar 29, 2007 44.56 44.65 44.00 44.52 190,066 +0.36(+0.82%)
Mar 28, 2007 44.50 44.66 44.04 44.16 285,586 -0.45(-1.01%)
Mar 27, 2007 45.37 45.59 44.40 44.61 161,416 -0.88(-1.93%)
Mar 26, 2007 45.48 45.83 45.09 45.49 78,799 -0.07(-0.15%)
Mar 23, 2007 45.16 45.75 45.02 45.56 68,892 +0.37(+0.82%)
Mar 22, 2007 45.27 45.27 44.65 45.19 70,292 +0.19(+0.42%)
Mar 21, 2007 44.09 45.29 43.90 45.00 87,326 +0.87(+1.97%)
Mar 20, 2007 44.02 44.37 43.71 44.13 254,678 +0.18(+0.41%)
Mar 19, 2007 44.61 44.61 43.63 43.95 229,072 -0.57(-1.28%)
Mar 16, 2007 44.49 44.89 43.97 44.52 158,198 +0.02(+0.04%)
Mar 15, 2007 44.17 45.26 44.12 44.50 154,052 +0.51(+1.16%)
Mar 14, 2007 43.84 44.55 43.51 43.99 190,993 -0.04(-0.09%)
Mar 13, 2007 44.46 44.32 43.51 44.03 169,007 -0.43(-0.97%)
Mar 12, 2007 44.51 44.78 44.18 44.46 129,476 -0.16(-0.36%)
Mar 09, 2007 44.67 44.70 43.85 44.62 122,026 +0.38(+0.86%)
Mar 08, 2007 44.82 45.36 43.71 44.24 116,570 -0.21(-0.47%)
Mar 07, 2007 44.73 44.93 44.17 44.45 119,880 -0.49(-1.09%)
Mar 06, 2007 43.92 45.16 43.89 44.94 125,790 +1.50(+3.45%)
Mar 05, 2007 43.92 44.30 42.99 43.44 223,613 -0.93(-2.10%)
Mar 02, 2007 45.74 46.33 44.07 44.37 172,604 -1.78(-3.86%)
Mar 01, 2007 46.64 46.91 45.36 46.15 180,483 -0.72(-1.54%)
Feb 28, 2007 49.20 49.61 46.62 46.87 333,709 -2.41(-4.89%)
Feb 27, 2007 50.00 50.33 48.87 49.28 371,447 -1.29(-2.55%)
Feb 26, 2007 50.90 51.54 50.20 50.57 297,044 -0.27(-0.53%)
Feb 23, 2007 49.50 52.00 49.50 50.84 716,385 +0.22(+0.43%)
Feb 22, 2007 46.50 51.18 45.10 50.62 745,585 +4.03(+8.65%)
Feb 21, 2007 47.49 47.88 46.54 46.59 157,919 -1.22(-2.55%)
Feb 20, 2007 46.71 47.82 46.41 47.81 80,165 +0.86(+1.83%)
Feb 16, 2007 46.57 47.11 46.10 46.95 145,319 +0.38(+0.82%)
Feb 15, 2007 47.09 47.09 46.52 46.57 118,800 -0.30(-0.64%)
Feb 14, 2007 47.50 47.50 46.86 46.87 125,367 -0.62(-1.31%)
Feb 13, 2007 47.75 47.75 47.21 47.49 61,663 -0.25(-0.52%)
Feb 12, 2007 47.79 48.11 47.48 47.74 58,457 -0.08(-0.17%)
Feb 09, 2007 48.40 48.40 47.28 47.82 91,215 -0.70(-1.44%)
Feb 08, 2007 48.21 48.52 47.99 48.52 66,564 +0.10(+0.21%)
Feb 07, 2007 48.50 48.50 47.97 48.42 62,704 -0.06(-0.12%)
Feb 06, 2007 47.78 48.50 47.56 48.48 103,760 +0.94(+1.98%)
Feb 05, 2007 48.13 48.44 47.33 47.54 156,372 -0.57(-1.18%)
Feb 02, 2007 48.11 48.50 47.93 48.11 45,958 +0.19(+0.40%)
Feb 01, 2007 47.70 48.35 47.43 47.92 133,078 +0.45(+0.95%)
Jan 31, 2007 47.86 48.06 47.45 47.47 71,442 -0.37(-0.77%)
Jan 30, 2007 48.15 48.23 47.67 47.84 132,558 -0.41(-0.85%)
Jan 29, 2007 48.50 48.52 48.01 48.25 74,649 -0.01(-0.02%)
Jan 26, 2007 48.78 48.78 47.74 48.26 112,514 -0.11(-0.23%)
Jan 25, 2007 49.77 49.77 48.05 48.37 108,677 -1.20(-2.42%)
Jan 24, 2007 49.34 49.74 49.11 49.57 106,943 +0.21(+0.43%)
Jan 23, 2007 49.45 50.07 48.90 49.36 57,228 -0.07(-0.14%)
Jan 22, 2007 50.20 50.90 49.40 49.43 70,839 -0.82(-1.63%)
Jan 19, 2007 49.93 50.32 49.59 50.25 302,209 +0.25(+0.50%)
Jan 18, 2007 50.62 50.99 50.00 50.00 87,707 -0.67(-1.32%)
Jan 17, 2007 51.05 51.69 50.62 50.67 144,768 -0.59(-1.15%)
Jan 16, 2007 51.95 52.28 50.96 51.26 137,018 -0.50(-0.97%)
Jan 12, 2007 50.74 51.88 50.74 51.76 72,328 +0.90(+1.77%)
Jan 11, 2007 50.26 51.20 50.26 50.86 57,876 +0.45(+0.89%)
Jan 10, 2007 49.74 50.70 49.63 50.41 131,752 +0.42(+0.84%)
Jan 09, 2007 50.79 50.79 49.84 49.99 203,988 -0.59(-1.17%)
Jan 08, 2007 50.58 50.70 50.31 50.58 177,128 -0.09(-0.18%)
Jan 05, 2007 51.60 51.96 50.60 50.67 180,323 -1.27(-2.45%)
Jan 04, 2007 51.86 52.37 50.83 51.94 152,860 -0.21(-0.40%)
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.