Costar Group Inc (NQ: CSGP )

56.81 +1.42 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 5.423 5.461 5.300 5.345 996,450 -0.09(-1.66%)
Sep 27, 2007 5.398 5.460 5.356 5.435 267,050 +0.07(+1.30%)
Sep 26, 2007 5.399 5.465 5.330 5.365 381,200 +0.00(+0.07%)
Sep 25, 2007 5.301 5.409 5.241 5.361 1,055,470 +0.02(+0.30%)
Sep 24, 2007 5.282 5.462 5.282 5.345 1,067,080 +0.05(+0.96%)
Sep 21, 2007 5.305 5.382 5.283 5.294 2,236,110 -0.01(-0.11%)
Sep 20, 2007 5.450 5.450 5.284 5.300 876,740 -0.17(-3.02%)
Sep 19, 2007 5.498 5.524 5.389 5.465 1,023,010 +0.02(+0.33%)
Sep 18, 2007 5.172 5.529 5.090 5.447 2,287,620 +0.30(+5.93%)
Sep 17, 2007 5.271 5.271 5.139 5.142 1,551,020 -0.13(-2.52%)
Sep 14, 2007 5.167 5.313 5.083 5.275 1,515,220 +0.08(+1.46%)
Sep 13, 2007 5.282 5.282 5.184 5.199 1,251,980 -0.05(-0.91%)
Sep 12, 2007 5.077 5.305 5.026 5.247 4,087,530 +0.09(+1.76%)
Sep 11, 2007 5.193 5.241 5.125 5.156 2,355,370 -0.00(-0.02%)
Sep 10, 2007 5.193 5.240 5.049 5.157 691,970 -0.01(-0.27%)
Sep 07, 2007 5.225 5.225 5.145 5.171 1,229,730 -0.13(-2.42%)
Sep 06, 2007 5.437 5.437 5.278 5.299 1,182,010 -0.13(-2.41%)
Sep 05, 2007 5.464 5.487 5.354 5.430 1,508,490 -0.09(-1.65%)
Sep 04, 2007 5.471 5.570 5.470 5.521 793,220 +0.02(+0.33%)
Aug 31, 2007 5.541 5.553 5.454 5.503 796,630 +0.04(+0.71%)
Aug 30, 2007 5.384 5.520 5.370 5.464 796,570 +0.01(+0.20%)
Aug 29, 2007 5.367 5.454 5.284 5.453 1,131,410 +0.11(+2.06%)
Aug 28, 2007 5.417 5.451 5.338 5.343 1,061,500 -0.12(-2.21%)
Aug 27, 2007 5.589 5.589 5.444 5.464 1,838,480 -0.15(-2.74%)
Aug 24, 2007 5.586 5.630 5.538 5.618 1,924,690 +0.02(+0.43%)
Aug 23, 2007 5.793 5.793 5.580 5.594 2,205,210 -0.17(-2.87%)
Aug 22, 2007 5.654 5.770 5.592 5.759 1,210,180 +0.16(+2.78%)
Aug 21, 2007 5.528 5.639 5.512 5.603 693,640 +0.02(+0.30%)
Aug 20, 2007 5.674 5.697 5.502 5.586 951,510 -0.06(-1.13%)
Aug 17, 2007 5.704 5.704 5.553 5.650 2,607,200 +0.17(+3.01%)
Aug 16, 2007 5.594 5.739 5.344 5.485 3,463,780 -0.11(-2.05%)
Aug 15, 2007 5.519 5.712 5.519 5.600 1,972,280 +0.06(+1.12%)
Aug 14, 2007 5.569 5.661 5.526 5.538 2,013,280 -0.02(-0.38%)
Aug 13, 2007 5.658 5.692 5.516 5.559 2,274,910 -0.01(-0.20%)
Aug 10, 2007 5.731 5.840 5.518 5.570 5,237,140 -0.15(-2.66%)
Aug 09, 2007 5.613 6.277 5.613 5.722 6,183,550 +0.02(+0.39%)
Aug 08, 2007 5.568 6.310 5.456 5.700 8,662,450 +0.18(+3.22%)
Aug 07, 2007 5.341 5.585 5.337 5.522 2,141,260 +0.14(+2.60%)
Aug 06, 2007 5.204 5.395 5.182 5.382 2,298,480 +0.21(+4.04%)
Aug 03, 2007 5.147 5.350 5.118 5.173 2,871,940 -0.14(-2.58%)
Aug 02, 2007 5.079 5.313 5.079 5.310 1,962,430 +0.24(+4.73%)
Aug 01, 2007 5.085 5.140 4.990 5.070 2,688,620 -0.03(-0.59%)
Jul 31, 2007 5.180 5.245 5.078 5.100 1,016,600 -0.03(-0.62%)
Jul 30, 2007 5.163 5.245 5.064 5.132 1,642,700 -0.04(-0.77%)
Jul 27, 2007 5.302 5.324 5.137 5.172 2,062,030 -0.16(-2.98%)
Jul 26, 2007 5.354 5.400 5.205 5.331 2,288,310 -0.15(-2.68%)
Jul 25, 2007 5.547 5.632 5.410 5.478 1,401,200 -0.01(-0.22%)
Jul 24, 2007 5.653 5.696 5.468 5.490 1,288,420 -0.19(-3.33%)
Jul 23, 2007 5.742 5.765 5.675 5.679 552,940 -0.05(-0.91%)
Jul 20, 2007 5.836 5.836 5.709 5.731 1,536,300 -0.12(-2.02%)
Jul 19, 2007 5.804 5.852 5.762 5.849 1,863,370 +0.06(+0.95%)
Jul 18, 2007 5.732 5.806 5.677 5.794 1,622,230 +0.03(+0.56%)
Jul 17, 2007 5.727 5.779 5.692 5.762 682,590 +0.04(+0.70%)
Jul 16, 2007 5.693 5.745 5.651 5.722 694,950 -0.00(-0.02%)
Jul 13, 2007 5.677 5.723 5.637 5.723 760,340 +0.05(+0.81%)
Jul 12, 2007 5.506 5.692 5.485 5.677 957,530 +0.21(+3.88%)
Jul 11, 2007 5.377 5.529 5.377 5.465 623,170 +0.08(+1.39%)
Jul 10, 2007 5.562 5.562 5.294 5.390 1,407,710 -0.20(-3.51%)
Jul 09, 2007 5.632 5.632 5.569 5.586 686,420 -0.04(-0.69%)
Jul 06, 2007 5.630 5.644 5.578 5.625 403,300 -0.02(-0.32%)
Jul 05, 2007 5.623 5.680 5.546 5.643 1,118,460 +0.02(+0.37%)
Jul 03, 2007 5.538 5.622 5.489 5.622 1,133,650 +0.11(+2.01%)
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.