Costar Group Inc (NQ: CSGP )

821.90 USD +11.09 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 52.46 52.66 51.33 51.89 234,218 -0.78(-1.48%)
Mar 30, 2006 56.44 56.58 52.47 52.67 214,397 -3.76(-6.66%)
Mar 29, 2006 51.11 56.65 51.11 56.43 355,732 +5.08(+9.89%)
Mar 28, 2006 50.75 51.40 50.32 51.35 81,953 +0.90(+1.78%)
Mar 27, 2006 50.53 50.69 50.20 50.45 58,658 -0.22(-0.43%)
Mar 24, 2006 50.28 50.98 50.03 50.67 70,648 +0.29(+0.58%)
Mar 23, 2006 50.03 50.49 49.76 50.38 87,500 +0.34(+0.68%)
Mar 22, 2006 49.59 50.38 49.59 50.04 152,200 +0.49(+0.99%)
Mar 21, 2006 49.85 50.69 49.47 49.55 82,711 -0.47(-0.94%)
Mar 20, 2006 50.12 50.45 49.69 50.02 154,576 -0.09(-0.18%)
Mar 17, 2006 51.00 51.28 49.90 50.11 206,019 -0.91(-1.78%)
Mar 16, 2006 51.03 51.04 50.60 51.02 69,876 +0.05(+0.10%)
Mar 15, 2006 51.11 51.59 50.75 50.97 69,289 -0.02(-0.04%)
Mar 14, 2006 51.41 51.45 50.64 50.99 102,920 -0.37(-0.72%)
Mar 13, 2006 51.39 52.67 50.92 51.36 140,989 +0.04(+0.08%)
Mar 10, 2006 51.34 51.96 51.00 51.32 28,524 -0.23(-0.45%)
Mar 09, 2006 51.54 52.67 51.00 51.55 79,556 -0.30(-0.58%)
Mar 08, 2006 51.23 52.55 50.87 51.85 60,621 +0.41(+0.80%)
Mar 07, 2006 51.04 52.56 51.04 51.44 56,359 -0.23(-0.45%)
Mar 06, 2006 50.73 52.15 50.40 51.67 81,904 +0.92(+1.81%)
Mar 03, 2006 50.40 51.20 50.21 50.75 72,027 -0.01(-0.02%)
Mar 02, 2006 51.95 51.95 50.49 50.76 74,032 -1.32(-2.53%)
Mar 01, 2006 51.56 53.00 51.56 52.08 135,909 +0.47(+0.91%)
Feb 28, 2006 51.77 51.83 51.10 51.61 102,215 -0.16(-0.31%)
Feb 27, 2006 51.34 52.05 51.25 51.77 76,557 +0.43(+0.84%)
Feb 24, 2006 51.22 51.59 50.21 51.34 122,308 -0.09(-0.17%)
Feb 23, 2006 51.20 51.75 50.37 51.43 195,920 +0.13(+0.25%)
Feb 22, 2006 48.80 51.82 48.78 51.30 477,458 +2.54(+5.21%)
Feb 21, 2006 47.72 48.86 47.72 48.76 175,793 +0.94(+1.97%)
Feb 17, 2006 47.47 48.50 45.97 47.82 213,426 +1.04(+2.22%)
Feb 16, 2006 49.28 50.75 45.91 46.78 441,500 -3.38(-6.74%)
Feb 15, 2006 49.35 50.60 49.11 50.16 100,305 +0.85(+1.72%)
Feb 14, 2006 49.68 49.72 48.35 49.31 221,280 +0.02(+0.04%)
Feb 13, 2006 49.19 49.93 48.20 49.29 94,373 -0.20(-0.40%)
Feb 10, 2006 49.80 49.99 48.70 49.49 82,843 -0.14(-0.28%)
Feb 09, 2006 50.15 50.21 49.59 49.63 96,211 -0.27(-0.54%)
Feb 08, 2006 50.02 50.32 49.49 49.90 94,342 +0.13(+0.26%)
Feb 07, 2006 50.45 51.01 49.47 49.77 68,634 -1.24(-2.43%)
Feb 06, 2006 50.46 51.01 49.95 51.01 78,121 +0.85(+1.69%)
Feb 03, 2006 49.24 50.66 49.02 50.16 85,041 +0.86(+1.74%)
Feb 02, 2006 50.10 50.65 49.00 49.30 109,245 -1.24(-2.45%)
Feb 01, 2006 49.60 50.71 48.75 50.54 122,884 +0.54(+1.08%)
Jan 31, 2006 50.75 51.03 49.10 50.00 118,723 -1.10(-2.15%)
Jan 30, 2006 50.75 51.45 50.51 51.10 91,605 +0.18(+0.35%)
Jan 27, 2006 50.76 51.44 50.35 50.92 88,459 +0.16(+0.32%)
Jan 26, 2006 49.67 51.15 49.29 50.76 150,286 +1.23(+2.48%)
Jan 25, 2006 49.18 49.60 48.82 49.53 104,068 -0.06(-0.12%)
Jan 24, 2006 48.72 49.72 48.40 49.59 107,531 +0.73(+1.49%)
Jan 23, 2006 47.48 49.28 47.00 48.86 203,445 +1.51(+3.19%)
Jan 20, 2006 48.19 48.19 46.80 47.35 122,121 -0.67(-1.40%)
Jan 19, 2006 47.22 48.06 46.80 48.02 204,479 +1.00(+2.13%)
Jan 18, 2006 46.20 47.18 46.20 47.02 91,765 +0.42(+0.90%)
Jan 17, 2006 46.88 46.88 46.34 46.60 49,751 -0.33(-0.70%)
Jan 13, 2006 46.60 47.08 46.60 46.93 153,717 +0.19(+0.41%)
Jan 12, 2006 45.87 47.15 45.87 46.74 196,100 +0.56(+1.21%)
Jan 11, 2006 45.42 46.37 45.01 46.18 166,206 +0.42(+0.92%)
Jan 10, 2006 44.76 45.85 44.51 45.76 112,141 +0.80(+1.78%)
Jan 09, 2006 45.22 45.45 44.77 44.96 104,521 +0.05(+0.11%)
Jan 06, 2006 43.97 45.19 43.84 44.91 296,664 +1.11(+2.53%)
Jan 05, 2006 43.03 43.91 42.25 43.80 191,955 +0.52(+1.20%)
Jan 04, 2006 43.74 44.37 43.01 43.28 136,756 -0.78(-1.77%)
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.