Costar Group Inc (NQ: CSGP )

77.59 USD -2.11 (-2.65%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 73.74 74.24 72.85 73.89 191,915 +0.16(+0.22%)
May 30, 2012 73.23 74.16 73.08 73.73 280,860 +0.05(+0.07%)
May 29, 2012 73.23 73.85 72.43 73.68 109,147 +1.01(+1.39%)
May 25, 2012 72.69 73.07 72.35 72.67 126,744 -0.29(-0.40%)
May 24, 2012 71.98 73.19 71.63 72.96 182,422 +0.90(+1.25%)
May 23, 2012 70.42 72.41 69.65 72.06 154,225 +0.77(+1.08%)
May 22, 2012 70.81 71.52 70.35 71.29 183,479 +0.51(+0.72%)
May 21, 2012 69.44 70.86 68.44 70.78 100,341 +1.61(+2.33%)
May 18, 2012 69.91 70.48 68.88 69.17 173,379 -0.91(-1.30%)
May 17, 2012 70.63 70.89 69.45 70.08 252,471 -0.67(-0.95%)
May 16, 2012 70.60 71.03 70.51 70.75 149,771 +0.29(+0.41%)
May 15, 2012 69.60 70.65 68.81 70.46 187,180 +0.65(+0.93%)
May 14, 2012 69.62 70.23 68.87 69.81 129,043 -0.24(-0.34%)
May 11, 2012 69.42 70.65 69.42 70.05 123,585 +0.00(+0.00%)
May 10, 2012 68.92 70.06 68.57 70.05 221,140 +1.63(+2.38%)
May 09, 2012 68.38 69.50 68.29 68.42 146,959 -0.89(-1.28%)
May 08, 2012 68.84 69.53 68.14 69.31 197,180 -1.19(-1.69%)
May 07, 2012 70.47 70.60 69.10 70.50 344,900 -0.01(-0.01%)
May 04, 2012 70.20 70.98 69.96 70.51 760,551 +0.00(+0.00%)
May 03, 2012 71.65 71.98 69.78 70.51 286,247 -0.99(-1.38%)
May 02, 2012 71.96 72.46 71.33 71.50 160,607 -1.22(-1.68%)
May 01, 2012 72.87 73.01 72.19 72.72 412,285 -0.17(-0.23%)
Apr 30, 2012 73.65 73.65 72.73 72.89 191,155 -0.28(-0.38%)
Apr 27, 2012 70.41 73.42 70.41 73.17 224,478 +0.36(+0.49%)
Apr 26, 2012 71.94 73.41 71.53 72.81 392,567 +1.01(+1.41%)
Apr 25, 2012 70.98 72.08 70.76 71.80 260,340 +1.72(+2.45%)
Apr 24, 2012 70.47 71.30 69.60 70.08 146,051 -0.52(-0.74%)
Apr 23, 2012 69.88 71.03 69.28 70.60 109,436 -0.40(-0.56%)
Apr 20, 2012 71.82 71.82 70.63 71.00 298,411 +0.24(+0.34%)
Apr 19, 2012 72.06 72.14 70.62 70.76 276,630 -1.36(-1.89%)
Apr 18, 2012 69.56 73.24 69.21 72.12 615,986 +3.33(+4.84%)
Apr 17, 2012 68.46 69.37 68.00 68.79 126,719 +0.90(+1.33%)
Apr 16, 2012 67.70 68.37 67.20 67.89 213,250 +0.19(+0.28%)
Apr 13, 2012 68.00 68.33 67.39 67.70 100,126 -0.46(-0.67%)
Apr 12, 2012 67.81 69.08 67.81 68.16 186,747 +0.31(+0.46%)
Apr 11, 2012 67.94 68.33 67.03 67.85 144,160 +0.59(+0.88%)
Apr 10, 2012 68.35 68.88 67.14 67.26 257,525 -1.23(-1.80%)
Apr 09, 2012 67.64 68.91 67.32 68.49 151,244 -0.46(-0.67%)
Apr 05, 2012 68.94 69.41 68.65 68.95 126,973 -0.53(-0.76%)
Apr 04, 2012 68.03 69.71 67.99 69.48 255,386 +0.62(+0.90%)
Apr 03, 2012 69.17 70.94 68.47 68.86 109,626 -0.68(-0.98%)
Apr 02, 2012 68.74 69.68 68.38 69.54 186,561 +0.49(+0.71%)
Mar 30, 2012 70.57 70.57 68.89 69.05 133,515 -0.81(-1.16%)
Mar 29, 2012 69.16 70.15 68.62 69.86 210,025 +0.07(+0.10%)
Mar 28, 2012 69.05 70.12 68.65 69.79 390,494 +0.71(+1.03%)
Mar 27, 2012 69.38 69.74 69.00 69.08 93,142 -0.46(-0.66%)
Mar 26, 2012 68.90 69.63 67.73 69.54 181,497 +1.18(+1.73%)
Mar 23, 2012 67.47 68.43 66.98 68.36 113,711 +1.09(+1.62%)
Mar 22, 2012 66.50 67.40 66.50 67.27 135,479 +0.00(+0.00%)
Mar 21, 2012 66.65 67.36 66.46 67.27 66,291 +0.67(+1.01%)
Mar 20, 2012 66.68 66.96 64.45 66.60 176,327 -0.70(-1.04%)
Mar 19, 2012 66.75 67.81 66.40 67.30 126,886 +0.23(+0.34%)
Mar 16, 2012 66.83 67.40 65.37 67.07 329,381 +0.40(+0.60%)
Mar 15, 2012 65.45 66.73 65.03 66.67 134,473 +1.17(+1.79%)
Mar 14, 2012 65.03 65.64 64.70 65.50 239,795 +0.15(+0.23%)
Mar 13, 2012 63.60 65.35 63.60 65.35 206,519 +2.23(+3.53%)
Mar 12, 2012 62.74 63.23 62.45 63.12 102,349 +0.60(+0.96%)
Mar 09, 2012 61.21 63.20 61.21 62.52 100,202 +1.11(+1.81%)
Mar 08, 2012 60.36 61.75 59.96 61.41 107,001 +1.23(+2.04%)
Mar 07, 2012 58.95 61.36 58.48 60.18 310,349 +1.26(+2.14%)
Mar 06, 2012 58.16 59.09 57.89 58.92 227,272 -0.02(-0.03%)
Mar 05, 2012 58.56 59.37 58.31 58.94 149,688 +0.02(+0.03%)
Mar 02, 2012 60.69 60.69 58.26 58.92 238,247 -1.93(-3.17%)
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.