Costar Group Inc (NQ: CSGP )

69.65 USD -1.27 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 45.69 46.35 45.49 46.18 94,300 +0.04(+0.09%)
Dec 30, 2004 44.34 46.40 44.25 46.14 109,700 +1.56(+3.50%)
Dec 29, 2004 43.81 44.75 43.81 44.58 73,500 -0.06(-0.13%)
Dec 28, 2004 41.51 44.65 41.51 44.64 179,000 +2.81(+6.72%)
Dec 27, 2004 42.84 43.13 41.64 41.83 70,800 -0.77(-1.81%)
Dec 23, 2004 42.02 42.74 42.02 42.60 190,500 +0.35(+0.83%)
Dec 22, 2004 43.00 43.15 42.11 42.25 218,300 -0.42(-0.98%)
Dec 21, 2004 41.50 43.15 41.39 42.67 119,400 +1.28(+3.09%)
Dec 20, 2004 41.85 42.98 41.28 41.39 57,100 -0.85(-2.01%)
Dec 17, 2004 42.74 42.74 41.96 42.24 88,500 -0.08(-0.19%)
Dec 16, 2004 42.39 43.00 42.18 42.32 167,100 -0.52(-1.21%)
Dec 15, 2004 42.98 42.98 42.45 42.84 88,500 -0.09(-0.21%)
Dec 14, 2004 42.65 42.96 42.27 42.93 80,500 +0.52(+1.23%)
Dec 13, 2004 42.75 42.75 42.13 42.41 62,000 -0.10(-0.24%)
Dec 10, 2004 43.00 43.00 41.45 42.51 94,000 -0.01(-0.02%)
Dec 09, 2004 42.93 42.97 41.24 42.52 172,300 -0.52(-1.21%)
Dec 08, 2004 43.03 43.04 42.36 43.04 47,700 +0.60(+1.41%)
Dec 07, 2004 43.76 44.00 42.42 42.44 113,100 -1.62(-3.68%)
Dec 06, 2004 44.00 44.56 43.79 44.06 109,600 -0.24(-0.54%)
Dec 03, 2004 44.90 45.61 44.01 44.30 84,100 -1.06(-2.34%)
Dec 02, 2004 44.70 45.48 44.52 45.36 64,500 +0.18(+0.40%)
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.