Costar Group Inc (NQ: CSGP )

78.71 USD +3.48 (+4.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 42.96 43.91 42.30 43.00 130,786 +0.19(+0.44%)
Mar 28, 2008 43.00 43.35 42.53 42.81 108,831 -0.24(-0.56%)
Mar 27, 2008 43.59 44.35 43.00 43.05 183,543 -0.58(-1.33%)
Mar 26, 2008 43.25 43.90 43.02 43.63 140,905 +0.08(+0.18%)
Mar 25, 2008 42.09 43.64 41.95 43.55 294,958 +1.25(+2.96%)
Mar 24, 2008 40.65 42.30 40.52 42.30 260,865 +1.89(+4.68%)
Mar 21, 2008 39.79 40.64 39.01 40.41 415,590 +0.00(+0.00%)
Mar 20, 2008 39.79 40.64 39.01 40.41 415,590 +1.14(+2.90%)
Mar 19, 2008 40.22 40.79 39.27 39.27 89,409 -0.73(-1.82%)
Mar 18, 2008 39.24 40.13 38.78 40.00 305,029 +1.93(+5.07%)
Mar 17, 2008 38.42 38.63 37.64 38.07 219,775 -0.81(-2.08%)
Mar 14, 2008 40.31 40.43 38.70 38.88 234,648 -1.16(-2.90%)
Mar 13, 2008 39.80 40.51 39.43 40.04 374,636 -0.31(-0.77%)
Mar 12, 2008 41.09 41.51 40.28 40.35 186,199 -0.65(-1.59%)
Mar 11, 2008 40.96 41.76 40.01 41.00 291,061 +1.24(+3.12%)
Mar 10, 2008 40.76 40.92 39.76 39.76 242,932 -0.77(-1.90%)
Mar 07, 2008 41.07 41.91 39.84 40.53 314,840 -1.03(-2.48%)
Mar 06, 2008 41.37 42.47 41.10 41.56 361,078 -0.12(-0.29%)
Mar 05, 2008 41.95 42.14 40.75 41.68 166,382 -0.09(-0.22%)
Mar 04, 2008 41.13 41.84 40.97 41.77 341,491 +0.12(+0.29%)
Mar 03, 2008 41.63 42.00 40.83 41.65 350,357 +0.13(+0.31%)
Feb 29, 2008 42.37 42.60 41.44 41.52 319,673 -1.45(-3.37%)
Feb 28, 2008 43.81 43.81 42.75 42.97 232,926 -1.02(-2.32%)
Feb 27, 2008 42.32 44.13 42.11 43.99 230,986 +1.17(+2.73%)
Feb 26, 2008 40.62 42.94 40.62 42.82 351,779 +1.84(+4.49%)
Feb 25, 2008 41.20 42.19 40.58 40.98 603,245 +1.71(+4.35%)
Feb 22, 2008 40.63 41.00 38.91 39.27 550,014 -1.22(-3.01%)
Feb 21, 2008 39.00 43.45 39.00 40.49 1,200,433 +1.97(+5.11%)
Feb 20, 2008 39.45 39.45 38.00 38.52 512,806 -0.78(-1.98%)
Feb 19, 2008 39.65 39.98 38.99 39.30 342,882 +0.33(+0.85%)
Feb 18, 2008 37.25 39.63 37.18 38.97 702,923 +0.00(+0.00%)
Feb 15, 2008 37.25 39.63 37.18 38.97 702,923 +1.93(+5.21%)
Feb 14, 2008 38.15 38.38 36.90 37.04 188,371 -1.06(-2.78%)
Feb 13, 2008 38.15 38.43 37.79 38.10 304,601 +0.40(+1.06%)
Feb 12, 2008 37.13 38.25 36.99 37.70 273,627 +0.83(+2.25%)
Feb 11, 2008 36.56 37.35 36.00 36.87 356,982 +0.27(+0.74%)
Feb 08, 2008 36.01 37.07 36.01 36.60 319,872 +0.05(+0.14%)
Feb 07, 2008 37.03 37.20 35.94 36.55 767,015 -0.70(-1.88%)
Feb 06, 2008 39.88 39.88 36.59 37.25 482,224 -2.69(-6.74%)
Feb 05, 2008 41.25 41.73 39.70 39.94 404,019 -1.79(-4.29%)
Feb 04, 2008 42.91 43.50 41.61 41.73 185,680 -1.18(-2.75%)
Feb 01, 2008 42.59 43.35 42.35 42.91 257,993 +0.57(+1.35%)
Jan 31, 2008 39.60 42.91 39.60 42.34 269,460 +1.83(+4.52%)
Jan 30, 2008 40.04 41.60 40.04 40.51 195,288 +0.47(+1.17%)
Jan 29, 2008 39.26 40.11 38.18 40.04 133,626 +1.10(+2.82%)
Jan 28, 2008 37.80 39.08 37.20 38.94 183,215 +1.13(+2.99%)
Jan 25, 2008 39.56 39.56 37.64 37.81 186,511 -1.26(-3.22%)
Jan 24, 2008 40.50 41.13 39.04 39.07 196,203 -1.12(-2.79%)
Jan 23, 2008 37.19 40.42 37.19 40.19 212,439 +2.03(+5.32%)
Jan 22, 2008 36.43 38.44 36.22 38.16 265,302 +0.75(+2.00%)
Jan 21, 2008 38.16 39.21 36.55 37.41 336,006 +0.00(+0.00%)
Jan 18, 2008 38.16 39.21 36.55 37.41 336,006 -0.59(-1.55%)
Jan 17, 2008 38.74 38.74 37.30 38.00 383,768 -0.22(-0.58%)
Jan 16, 2008 37.60 38.89 37.42 38.22 154,684 +0.80(+2.14%)
Jan 15, 2008 38.25 38.29 36.81 37.42 187,392 -1.04(-2.70%)
Jan 14, 2008 39.30 40.57 38.46 38.46 186,068 -0.51(-1.31%)
Jan 11, 2008 40.72 41.10 38.95 38.97 253,685 -2.09(-5.09%)
Jan 10, 2008 40.46 41.77 40.16 41.06 255,091 +0.07(+0.17%)
Jan 09, 2008 40.54 41.14 40.15 40.99 422,619 +0.44(+1.09%)
Jan 08, 2008 39.70 41.24 39.66 40.55 491,952 +0.96(+2.42%)
Jan 07, 2008 41.26 41.28 39.29 39.59 394,636 -1.65(-4.00%)
Jan 04, 2008 43.43 43.43 41.06 41.24 259,932 -2.32(-5.33%)
Jan 03, 2008 45.37 46.10 43.54 43.56 201,478 -1.75(-3.86%)
Jan 02, 2008 47.08 47.83 45.13 45.31 152,400 -1.94(-4.11%)
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.