Costar Group Inc (NQ: CSGP )

78.67 USD -1.03 (-1.29%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 109.04 109.93 108.62 109.46 149,760 +0.79(+0.73%)
Mar 27, 2013 108.24 110.13 106.56 108.67 159,794 -0.37(-0.34%)
Mar 26, 2013 106.91 109.23 106.24 109.04 381,517 +2.43(+2.28%)
Mar 25, 2013 105.40 106.88 105.24 106.61 131,525 +1.35(+1.28%)
Mar 22, 2013 105.00 105.52 104.78 105.26 104,143 +0.62(+0.59%)
Mar 21, 2013 102.34 104.85 102.34 104.64 121,087 +1.44(+1.40%)
Mar 20, 2013 101.67 103.61 101.67 103.20 85,551 +1.87(+1.85%)
Mar 19, 2013 102.35 102.49 100.12 101.33 61,312 -0.85(-0.83%)
Mar 18, 2013 100.86 102.50 100.15 102.18 86,578 +0.07(+0.07%)
Mar 15, 2013 99.76 102.28 99.34 102.11 236,874 +2.32(+2.32%)
Mar 14, 2013 100.50 100.91 99.23 99.79 128,453 -0.75(-0.75%)
Mar 13, 2013 100.99 101.49 99.50 100.54 114,824 -0.52(-0.51%)
Mar 12, 2013 102.00 102.77 100.71 101.06 132,090 -1.10(-1.08%)
Mar 11, 2013 102.65 102.89 101.64 102.16 97,484 -0.92(-0.89%)
Mar 08, 2013 103.20 103.50 102.49 103.08 112,946 +0.33(+0.32%)
Mar 07, 2013 103.58 103.85 102.66 102.75 76,062 -1.14(-1.10%)
Mar 06, 2013 104.42 105.64 103.56 103.89 109,575 -0.43(-0.41%)
Mar 05, 2013 102.74 104.40 102.31 104.32 207,583 +1.15(+1.11%)
Mar 04, 2013 102.83 103.49 102.18 103.17 197,908 -0.24(-0.23%)
Mar 01, 2013 100.03 104.00 100.03 103.41 204,314 +2.67(+2.65%)
Feb 28, 2013 99.63 101.35 98.06 100.74 189,586 +3.32(+3.41%)
Feb 27, 2013 95.76 99.03 95.76 97.42 90,191 +1.39(+1.45%)
Feb 26, 2013 97.81 98.24 95.94 96.03 155,940 -1.31(-1.35%)
Feb 25, 2013 96.94 98.25 96.72 97.34 101,172 +0.94(+0.98%)
Feb 22, 2013 96.58 96.75 95.11 96.40 71,950 +0.50(+0.52%)
Feb 21, 2013 95.99 97.00 95.29 95.90 57,250 -0.28(-0.29%)
Feb 20, 2013 97.51 97.62 96.10 96.18 93,773 -1.11(-1.14%)
Feb 19, 2013 96.08 97.50 96.08 97.29 87,424 +1.15(+1.20%)
Feb 15, 2013 96.67 96.84 95.40 96.14 123,709 +0.15(+0.16%)
Feb 14, 2013 95.90 96.25 95.43 95.99 85,742 -0.01(-0.01%)
Feb 13, 2013 96.54 96.54 95.66 96.00 148,058 -0.45(-0.47%)
Feb 12, 2013 96.32 96.70 95.78 96.45 59,936 +0.46(+0.48%)
Feb 11, 2013 96.35 96.35 95.60 95.99 55,571 -0.23(-0.24%)
Feb 08, 2013 95.75 96.29 95.25 96.22 116,293 +0.33(+0.34%)
Feb 07, 2013 96.76 96.76 95.20 95.89 144,105 -0.93(-0.96%)
Feb 06, 2013 95.53 96.82 95.49 96.82 58,374 +3.48(+3.73%)
Feb 04, 2013 94.68 95.36 92.97 93.34 145,573 -2.25(-2.35%)
Feb 01, 2013 93.78 97.01 93.78 95.59 155,601 +1.81(+1.93%)
Jan 31, 2013 93.35 94.18 92.47 93.78 76,794 +0.47(+0.50%)
Jan 30, 2013 93.80 94.19 92.94 93.31 76,449 -0.86(-0.91%)
Jan 29, 2013 95.52 96.06 93.97 94.17 135,380 -1.36(-1.42%)
Jan 28, 2013 92.14 95.85 91.88 95.53 229,920 +3.26(+3.53%)
Jan 25, 2013 93.00 93.00 91.46 92.27 175,511 -0.37(-0.40%)
Jan 24, 2013 91.98 93.00 91.81 92.64 63,099 +0.62(+0.67%)
Jan 23, 2013 91.83 92.28 91.28 92.02 75,907 +0.56(+0.61%)
Jan 22, 2013 89.69 92.14 89.69 91.46 119,360 +1.61(+1.79%)
Jan 18, 2013 89.60 89.92 88.96 89.85 98,149 +0.00(+0.00%)
Jan 17, 2013 89.84 90.44 89.06 89.85 105,349 +0.57(+0.64%)
Jan 16, 2013 89.59 90.22 89.10 89.28 129,844 -0.72(-0.80%)
Jan 15, 2013 89.73 90.39 89.22 90.00 94,777 -0.36(-0.40%)
Jan 14, 2013 90.40 91.00 89.81 90.36 77,218 +0.06(+0.07%)
Jan 11, 2013 90.29 90.91 89.78 90.30 75,437 +0.19(+0.21%)
Jan 10, 2013 90.99 90.99 89.36 90.11 94,169 -0.29(-0.32%)
Jan 09, 2013 91.10 91.49 90.15 90.40 88,179 -0.28(-0.31%)
Jan 08, 2013 90.64 91.21 90.36 90.68 206,506 -0.15(-0.17%)
Jan 07, 2013 90.68 91.69 90.42 90.83 81,619 -0.59(-0.65%)
Jan 04, 2013 91.56 92.18 90.52 91.42 151,253 +0.41(+0.45%)
Jan 03, 2013 93.00 93.26 90.39 91.01 141,389 -2.07(-2.22%)
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.