Costar Group Inc (NQ: CSGP )

817.96 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 55.41 55.53 54.54 55.03 79,663 +0.39(+0.71%)
Aug 30, 2007 53.84 55.20 53.70 54.64 79,657 +0.11(+0.20%)
Aug 29, 2007 53.67 54.54 52.84 54.53 113,141 +1.10(+2.06%)
Aug 28, 2007 54.17 54.51 53.38 53.43 106,150 -1.21(-2.21%)
Aug 27, 2007 55.89 55.89 54.44 54.64 183,848 -1.54(-2.74%)
Aug 24, 2007 55.86 56.30 55.38 56.18 192,469 +0.24(+0.43%)
Aug 23, 2007 57.93 57.93 55.80 55.94 220,521 -1.65(-2.87%)
Aug 22, 2007 56.54 57.70 55.92 57.59 121,018 +1.56(+2.78%)
Aug 21, 2007 55.28 56.39 55.12 56.03 69,364 +0.17(+0.30%)
Aug 20, 2007 56.74 56.97 55.02 55.86 95,151 -0.64(-1.13%)
Aug 17, 2007 57.04 57.04 55.53 56.50 260,720 +1.65(+3.01%)
Aug 16, 2007 55.94 57.39 53.44 54.85 346,378 -1.15(-2.05%)
Aug 15, 2007 55.19 57.12 55.19 56.00 197,228 +0.62(+1.12%)
Aug 14, 2007 55.69 56.61 55.26 55.38 201,328 -0.21(-0.38%)
Aug 13, 2007 56.58 56.92 55.16 55.59 227,491 -0.11(-0.20%)
Aug 10, 2007 57.31 58.40 55.18 55.70 523,714 -1.52(-2.66%)
Aug 09, 2007 56.13 62.77 56.13 57.22 618,355 +0.22(+0.39%)
Aug 08, 2007 55.68 63.10 54.56 57.00 866,245 +1.78(+3.22%)
Aug 07, 2007 53.41 55.85 53.37 55.22 214,126 +1.40(+2.60%)
Aug 06, 2007 52.04 53.95 51.82 53.82 229,848 +2.09(+4.04%)
Aug 03, 2007 51.47 53.50 51.18 51.73 287,194 -1.37(-2.58%)
Aug 02, 2007 50.79 53.13 50.79 53.10 196,243 +2.40(+4.73%)
Aug 01, 2007 50.85 51.40 49.90 50.70 268,862 -0.30(-0.59%)
Jul 31, 2007 51.80 52.45 50.78 51.00 101,660 -0.32(-0.62%)
Jul 30, 2007 51.63 52.45 50.64 51.32 164,270 -0.40(-0.77%)
Jul 27, 2007 53.02 53.24 51.37 51.72 206,203 -1.59(-2.98%)
Jul 26, 2007 53.54 54.00 52.05 53.31 228,831 -1.47(-2.68%)
Jul 25, 2007 55.47 56.32 54.10 54.78 140,120 -0.12(-0.22%)
Jul 24, 2007 56.53 56.96 54.68 54.90 128,842 -1.89(-3.33%)
Jul 23, 2007 57.42 57.65 56.75 56.79 55,294 -0.52(-0.91%)
Jul 20, 2007 58.36 58.36 57.09 57.31 153,630 -1.18(-2.02%)
Jul 19, 2007 58.04 58.52 57.62 58.49 186,337 +0.55(+0.95%)
Jul 18, 2007 57.32 58.06 56.77 57.94 162,223 +0.32(+0.56%)
Jul 17, 2007 57.27 57.79 56.92 57.62 68,259 +0.40(+0.70%)
Jul 16, 2007 56.93 57.45 56.51 57.22 69,495 -0.01(-0.02%)
Jul 13, 2007 56.77 57.23 56.37 57.23 76,034 +0.46(+0.81%)
Jul 12, 2007 55.06 56.92 54.85 56.77 95,753 +2.12(+3.88%)
Jul 11, 2007 53.77 55.29 53.77 54.65 62,317 +0.75(+1.39%)
Jul 10, 2007 55.62 55.62 52.94 53.90 140,771 -1.96(-3.51%)
Jul 09, 2007 56.32 56.32 55.69 55.86 68,642 -0.39(-0.69%)
Jul 06, 2007 56.30 56.44 55.78 56.25 40,330 -0.18(-0.32%)
Jul 05, 2007 56.23 56.80 55.46 56.43 111,846 +0.21(+0.37%)
Jul 03, 2007 55.38 56.22 54.89 56.22 113,365 +1.11(+2.01%)
Jul 02, 2007 53.30 55.24 52.86 55.11 169,954 +2.23(+4.22%)
Jun 29, 2007 54.41 54.73 52.83 52.88 108,401 -1.23(-2.27%)
Jun 28, 2007 54.93 54.93 53.62 54.11 60,028 -0.76(-1.39%)
Jun 27, 2007 52.93 54.91 52.90 54.87 77,171 +1.46(+2.73%)
Jun 26, 2007 53.14 53.75 52.58 53.41 82,410 +0.43(+0.81%)
Jun 25, 2007 52.51 54.49 52.42 52.98 189,187 +0.32(+0.61%)
Jun 22, 2007 54.37 54.74 52.64 52.66 331,487 -1.71(-3.15%)
Jun 21, 2007 53.88 54.37 52.77 54.37 500,176 +2.65(+5.12%)
Jun 20, 2007 52.43 52.57 51.15 51.72 109,400 -0.64(-1.22%)
Jun 19, 2007 51.97 52.78 51.81 52.36 120,900 +0.28(+0.54%)
Jun 18, 2007 52.58 52.71 52.05 52.08 29,300 -0.47(-0.89%)
Jun 15, 2007 52.87 52.95 52.32 52.55 207,900 +0.40(+0.77%)
Jun 14, 2007 52.46 53.20 51.71 52.15 69,200 -0.31(-0.59%)
Jun 13, 2007 51.90 52.68 51.44 52.46 43,400 +0.65(+1.25%)
Jun 12, 2007 52.18 52.82 51.57 51.81 77,800 -0.53(-1.01%)
Jun 11, 2007 52.47 53.00 52.24 52.34 40,435 -0.25(-0.48%)
Jun 08, 2007 52.40 52.85 52.05 52.59 119,482 +0.12(+0.23%)
Jun 07, 2007 53.07 53.44 52.07 52.47 83,713 -0.92(-1.72%)
Jun 06, 2007 53.55 53.69 52.50 53.39 173,462 -0.73(-1.35%)
Jun 05, 2007 54.45 54.64 53.41 54.12 116,455 -0.62(-1.13%)
Jun 04, 2007 55.40 55.45 54.00 54.74 183,281 -0.97(-1.74%)
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.