Costar Group Inc (NQ: CSGP )

89.27 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 54.51 54.86 53.92 54.26 150,163 -0.01(-0.02%)
May 30, 2007 52.68 54.75 52.50 54.27 192,859 +1.24(+2.34%)
May 29, 2007 53.21 53.23 52.70 53.03 230,692 +0.15(+0.28%)
May 25, 2007 52.73 53.32 51.97 52.88 168,385 +0.17(+0.32%)
May 24, 2007 50.99 53.13 50.85 52.71 580,743 +1.67(+3.27%)
May 23, 2007 50.98 51.24 50.40 51.04 79,667 +0.21(+0.41%)
May 22, 2007 49.92 51.00 49.33 50.83 135,901 +1.08(+2.17%)
May 21, 2007 48.56 49.95 48.56 49.75 78,604 +0.99(+2.03%)
May 18, 2007 47.60 48.76 47.05 48.76 63,682 +1.38(+2.91%)
May 17, 2007 47.57 47.95 47.11 47.38 53,492 -0.45(-0.94%)
May 16, 2007 47.01 47.88 46.28 47.83 94,369 +1.06(+2.27%)
May 15, 2007 47.97 48.24 46.71 46.77 60,666 -1.34(-2.79%)
May 14, 2007 48.61 48.61 47.38 48.11 92,885 -0.63(-1.30%)
May 11, 2007 47.67 48.99 47.54 48.74 54,737 +1.04(+2.19%)
May 10, 2007 48.88 48.88 47.66 47.70 97,799 -1.56(-3.17%)
May 09, 2007 48.76 49.44 48.38 49.26 57,439 +0.10(+0.20%)
May 08, 2007 48.95 49.19 48.25 49.16 44,217 +0.22(+0.45%)
May 07, 2007 49.55 49.59 48.72 48.94 87,952 -0.72(-1.45%)
May 04, 2007 49.47 49.88 49.30 49.66 116,491 +0.40(+0.81%)
May 03, 2007 49.59 49.59 48.82 49.26 61,420 -0.44(-0.89%)
May 02, 2007 49.32 50.23 48.83 49.70 254,834 +0.24(+0.49%)
May 01, 2007 48.80 49.54 48.15 49.46 227,877 +0.65(+1.33%)
Apr 30, 2007 49.29 49.29 48.40 48.81 157,757 -0.31(-0.63%)
Apr 27, 2007 48.99 49.34 48.46 49.12 146,995 -0.25(-0.51%)
Apr 26, 2007 44.79 49.98 44.79 49.37 273,490 +4.02(+8.86%)
Apr 25, 2007 45.71 46.02 44.27 45.35 114,155 -0.33(-0.72%)
Apr 24, 2007 46.51 46.69 45.50 45.68 69,853 -0.83(-1.78%)
Apr 23, 2007 46.11 46.87 45.91 46.51 58,826 +0.23(+0.50%)
Apr 20, 2007 47.23 47.70 45.93 46.28 124,617 -0.30(-0.64%)
Apr 19, 2007 47.24 47.30 46.36 46.58 70,207 -0.95(-2.00%)
Apr 18, 2007 48.33 48.37 47.49 47.53 51,022 -0.89(-1.84%)
Apr 17, 2007 48.60 48.94 48.27 48.42 74,854 -0.24(-0.49%)
Apr 16, 2007 47.70 49.22 47.70 48.66 77,050 +1.13(+2.38%)
Apr 13, 2007 47.51 47.89 47.08 47.53 138,491 -0.05(-0.11%)
Apr 12, 2007 46.74 47.59 46.40 47.58 56,192 +0.63(+1.34%)
Apr 11, 2007 47.70 47.70 46.45 46.95 54,933 -0.62(-1.30%)
Apr 10, 2007 46.91 48.29 46.91 47.57 60,768 +0.51(+1.08%)
Apr 09, 2007 47.39 47.52 46.67 47.06 54,599 -0.18(-0.38%)
Apr 05, 2007 46.46 47.89 46.42 47.24 85,178 +0.95(+2.05%)
Apr 04, 2007 46.95 46.95 45.82 46.29 74,468 -0.55(-1.17%)
Apr 03, 2007 45.07 47.09 45.07 46.84 166,758 +1.89(+4.20%)
Apr 02, 2007 44.83 45.05 43.97 44.95 89,401 +0.27(+0.60%)
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%)
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.