Costar Group Inc (NQ: CSGP )

878.95 USD -14.64 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 43.00 44.06 42.92 43.83 65,666 +0.32(+0.74%)
Jul 29, 2010 44.83 44.95 43.16 43.51 139,381 -1.08(-2.42%)
Jul 28, 2010 45.32 45.50 44.53 44.59 77,933 -0.61(-1.35%)
Jul 27, 2010 45.37 45.44 45.01 45.20 98,263 +0.01(+0.02%)
Jul 26, 2010 44.34 45.23 44.12 45.19 99,707 +0.95(+2.15%)
Jul 23, 2010 42.13 44.31 42.13 44.24 237,300 +1.82(+4.29%)
Jul 22, 2010 40.40 42.60 39.41 42.42 228,754 +2.69(+6.77%)
Jul 21, 2010 40.45 40.63 39.69 39.73 90,392 -0.43(-1.07%)
Jul 20, 2010 39.40 40.29 39.30 40.16 115,542 +0.26(+0.65%)
Jul 19, 2010 39.34 39.93 38.83 39.90 72,796 +0.57(+1.45%)
Jul 16, 2010 39.81 40.62 39.25 39.33 117,319 -0.88(-2.19%)
Jul 15, 2010 40.43 40.50 39.79 40.21 59,452 -0.22(-0.54%)
Jul 14, 2010 39.89 40.54 39.69 40.43 64,602 +0.30(+0.75%)
Jul 13, 2010 39.25 40.23 38.94 40.13 63,770 +1.40(+3.61%)
Jul 12, 2010 39.07 39.45 38.60 38.73 64,303 -0.46(-1.17%)
Jul 09, 2010 39.11 39.38 38.54 39.19 57,474 +0.09(+0.23%)
Jul 08, 2010 38.62 39.12 38.60 39.10 66,214 +0.66(+1.72%)
Jul 07, 2010 37.91 38.46 37.51 38.44 89,923 +0.78(+2.07%)
Jul 06, 2010 38.82 39.04 37.50 37.66 107,041 -0.49(-1.28%)
Jul 02, 2010 39.03 39.03 38.12 38.15 57,478 -0.58(-1.50%)
Jul 01, 2010 38.80 38.91 37.55 38.73 183,889 -0.07(-0.18%)
Jun 30, 2010 39.29 39.65 38.77 38.80 71,890 -0.45(-1.15%)
Jun 29, 2010 40.25 40.25 38.97 39.25 87,849 -1.52(-3.73%)
Jun 25, 2010 40.41 41.10 40.04 40.77 104,864 +0.60(+1.49%)
Jun 24, 2010 39.94 40.49 39.86 40.17 75,458 -0.07(-0.17%)
Jun 23, 2010 40.33 40.64 39.85 40.24 46,926 -0.22(-0.54%)
Jun 22, 2010 40.85 41.20 40.31 40.46 65,204 -0.13(-0.32%)
Jun 21, 2010 41.58 41.99 40.46 40.59 43,515 -0.41(-1.00%)
Jun 18, 2010 41.20 41.37 40.76 41.00 116,569 -0.06(-0.15%)
Jun 17, 2010 40.97 41.42 40.81 41.06 64,970 +0.06(+0.15%)
Jun 16, 2010 40.78 41.38 40.68 41.00 68,534 -0.08(-0.20%)
Jun 15, 2010 40.87 41.25 40.49 41.08 74,855 +0.61(+1.51%)
Jun 14, 2010 41.05 41.41 40.44 40.47 79,264 -0.17(-0.42%)
Jun 11, 2010 39.97 40.67 39.97 40.64 62,423 +0.23(+0.57%)
Jun 10, 2010 39.99 40.41 39.78 40.41 59,715 +0.96(+2.43%)
Jun 09, 2010 39.69 40.12 38.97 39.45 123,414 +0.17(+0.43%)
Jun 08, 2010 39.55 39.55 38.80 39.28 114,393 -0.22(-0.56%)
Jun 07, 2010 40.84 40.84 39.44 39.50 84,966 -1.24(-3.04%)
Jun 04, 2010 41.60 41.94 40.65 40.74 187,152 -1.20(-2.87%)
Jun 03, 2010 41.21 42.16 40.95 41.94 148,376 +0.56(+1.35%)
Jun 02, 2010 40.52 41.38 40.50 41.38 106,803 +0.96(+2.38%)
Jun 01, 2010 40.56 41.25 40.27 40.42 132,079 -0.35(-0.86%)
May 28, 2010 41.09 41.34 40.63 40.77 109,131 -0.32(-0.78%)
May 27, 2010 40.87 41.11 40.28 41.09 159,483 +1.06(+2.65%)
May 26, 2010 40.08 40.44 39.30 40.03 314,002 +0.12(+0.30%)
May 25, 2010 39.71 40.55 39.10 39.91 419,922 -0.71(-1.75%)
May 24, 2010 41.52 41.65 40.46 40.62 224,718 -0.96(-2.31%)
May 21, 2010 41.26 42.44 41.04 41.58 266,463 -0.18(-0.43%)
May 20, 2010 41.77 42.87 41.69 41.76 150,428 -1.51(-3.49%)
May 19, 2010 43.64 44.18 43.23 43.27 185,550 -0.58(-1.32%)
May 18, 2010 44.47 44.79 43.76 43.85 82,445 -0.05(-0.11%)
May 17, 2010 44.24 44.81 43.31 43.90 97,608 -0.30(-0.68%)
May 14, 2010 43.59 44.23 43.25 44.20 213,949 +0.28(+0.64%)
May 13, 2010 43.49 44.48 43.49 43.92 100,497 +0.09(+0.21%)
May 12, 2010 42.79 44.20 42.79 43.83 143,582 +1.12(+2.62%)
May 11, 2010 42.44 43.11 41.76 42.71 111,907 +0.40(+0.95%)
May 10, 2010 41.82 42.72 41.62 42.31 78,668 +1.50(+3.68%)
May 07, 2010 42.20 42.48 40.73 40.81 167,284 -1.55(-3.66%)
May 06, 2010 42.67 43.31 39.54 42.36 211,346 -0.54(-1.26%)
May 05, 2010 43.12 43.48 42.82 42.90 96,247 -0.73(-1.67%)
May 04, 2010 43.74 43.96 43.48 43.63 131,281 -0.75(-1.69%)
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.