Costar Group Inc (NQ: CSGP )

57.16 +0.35 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 2.295 2.381 2.290 2.381 882,000 +0.07(+3.03%)
Apr 29, 2002 2.429 2.429 2.301 2.311 85,000 -0.07(-2.98%)
Apr 26, 2002 2.427 2.478 2.376 2.382 439,000 -0.11(-4.33%)
Apr 25, 2002 2.531 2.531 2.422 2.490 332,000 -0.04(-1.74%)
Apr 24, 2002 2.363 2.534 2.279 2.534 655,000 +0.20(+8.48%)
Apr 23, 2002 2.433 2.436 2.307 2.336 320,000 -0.10(-4.30%)
Apr 22, 2002 2.480 2.480 2.366 2.441 448,000 -0.01(-0.41%)
Apr 19, 2002 2.480 2.480 2.445 2.451 417,000 -0.05(-2.08%)
Apr 18, 2002 2.450 2.503 2.426 2.503 766,000 +0.07(+2.96%)
Apr 17, 2002 2.450 2.453 2.386 2.431 177,000 +0.02(+0.67%)
Apr 16, 2002 2.404 2.424 2.375 2.415 665,000 +0.05(+1.98%)
Apr 15, 2002 2.395 2.405 2.332 2.368 563,000 -0.01(-0.55%)
Apr 12, 2002 2.319 2.405 2.305 2.381 438,000 +0.11(+4.89%)
Apr 11, 2002 2.386 2.409 2.270 2.270 754,000 -0.10(-4.22%)
Apr 10, 2002 2.253 2.370 2.253 2.370 173,000 +0.10(+4.48%)
Apr 09, 2002 2.228 2.327 2.228 2.268 285,000 -0.04(-1.72%)
Apr 08, 2002 2.257 2.308 2.218 2.308 251,000 +0.04(+1.81%)
Apr 05, 2002 2.218 2.267 2.198 2.267 86,000 +0.07(+3.00%)
Apr 04, 2002 2.200 2.250 2.178 2.201 316,000 +0.00(+0.05%)
Apr 03, 2002 2.230 2.260 2.200 2.200 253,000 +0.00(+0.14%)
Apr 02, 2002 2.235 2.265 2.186 2.197 342,000 -0.06(-2.74%)
Apr 01, 2002 2.275 2.278 2.195 2.259 540,000 -0.02(-0.75%)
Mar 29, 2002 2.265 2.320 2.265 2.276 242,000 +0.00(+0.00%)
Mar 28, 2002 2.265 2.320 2.265 2.276 242,000 -0.02(-1.04%)
Mar 27, 2002 2.180 2.325 2.180 2.300 1,209,000 +0.09(+3.93%)
Mar 26, 2002 2.138 2.223 2.138 2.213 1,464,000 +0.08(+3.90%)
Mar 25, 2002 2.161 2.161 2.101 2.130 3,434,000 -0.02(-1.16%)
Mar 22, 2002 2.140 2.205 2.124 2.155 187,000 +0.01(+0.33%)
Mar 21, 2002 2.069 2.154 2.030 2.148 690,000 +0.12(+5.96%)
Mar 20, 2002 2.081 2.081 2.025 2.027 244,000 -0.06(-2.82%)
Mar 19, 2002 2.010 2.153 2.010 2.086 187,000 +0.05(+2.25%)
Mar 18, 2002 1.989 2.053 1.948 2.040 1,776,000 +0.05(+2.51%)
Mar 15, 2002 1.954 2.010 1.940 1.990 1,211,000 -0.04(-1.92%)
Mar 14, 2002 1.980 2.030 1.971 2.029 266,000 +0.04(+1.81%)
Mar 13, 2002 2.039 2.050 1.989 1.993 406,000 -0.08(-3.95%)
Mar 12, 2002 2.039 2.080 2.039 2.075 701,000 -0.00(-0.24%)
Mar 11, 2002 2.240 2.249 2.040 2.080 1,243,000 -0.17(-7.35%)
Mar 08, 2002 2.063 2.268 2.063 2.245 1,196,000 +0.18(+8.93%)
Mar 07, 2002 2.005 2.090 1.980 2.061 357,000 +0.09(+4.57%)
Mar 06, 2002 1.998 2.020 1.927 1.971 114,000 +0.04(+1.97%)
Mar 05, 2002 2.010 2.010 1.925 1.933 163,000 -0.09(-4.54%)
Mar 04, 2002 1.800 2.035 1.800 2.025 550,000 +0.19(+10.35%)
Mar 01, 2002 1.772 1.860 1.772 1.835 321,000 +0.03(+1.72%)
Feb 28, 2002 1.798 1.845 1.775 1.804 204,000 -0.05(-2.70%)
Feb 27, 2002 1.878 1.882 1.824 1.854 216,000 +0.01(+0.76%)
Feb 26, 2002 1.750 1.880 1.741 1.840 369,000 -0.02(-1.02%)
Feb 25, 2002 1.703 1.875 1.681 1.859 723,000 +0.14(+8.08%)
Feb 22, 2002 1.632 1.773 1.632 1.720 1,124,000 +0.11(+6.57%)
Feb 21, 2002 1.714 1.715 1.601 1.614 617,000 -0.10(-5.89%)
Feb 20, 2002 1.825 1.825 1.632 1.715 627,000 -0.06(-3.38%)
Feb 19, 2002 1.930 1.930 1.770 1.775 1,023,000 -0.18(-8.97%)
Feb 18, 2002 1.917 1.955 1.915 1.950 718,000 +0.00(+0.00%)
Feb 15, 2002 1.917 1.955 1.915 1.950 718,000 -0.01(-0.26%)
Feb 14, 2002 1.992 2.015 1.917 1.955 3,012,000 -0.04(-2.01%)
Feb 13, 2002 2.310 2.310 1.907 1.995 5,571,000 -0.34(-14.74%)
Feb 12, 2002 2.364 2.400 2.299 2.340 1,314,000 -0.02(-1.02%)
Feb 11, 2002 2.350 2.364 2.297 2.364 458,000 +0.01(+0.60%)
Feb 08, 2002 2.357 2.357 2.316 2.350 217,000 +0.01(+0.43%)
Feb 07, 2002 2.395 2.395 2.330 2.340 1,048,000 -0.02(-0.64%)
Feb 06, 2002 2.444 2.459 2.355 2.355 126,000 -0.09(-3.68%)
Feb 05, 2002 2.421 2.460 2.367 2.445 391,000 -0.00(-0.12%)
Feb 04, 2002 2.350 2.468 2.330 2.448 1,340,000 +0.10(+4.39%)
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.