Costar Group Inc (NQ: CSGP )

60.67 +0.26 (+0.43%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 1.590 1.645 1.590 1.635 2,055,000 +0.04(+2.83%)
Oct 30, 2002 1.605 1.605 1.584 1.590 272,000 -0.01(-0.63%)
Oct 29, 2002 1.640 1.640 1.590 1.600 1,837,690 -0.05(-3.26%)
Oct 28, 2002 1.725 1.762 1.706 1.654 410,000 -0.07(-4.12%)
Oct 25, 2002 1.749 1.754 1.700 1.725 87,700,000 -0.02(-1.32%)
Oct 24, 2002 1.802 1.802 1.721 1.748 3,693,000 -0.02(-1.35%)
Oct 23, 2002 1.768 1.825 1.759 1.772 372,000 -0.00(-0.17%)
Oct 22, 2002 1.814 1.814 1.737 1.775 1,048,000 -0.05(-2.69%)
Oct 21, 2002 1.869 1.869 1.819 1.824 192,000 -0.02(-1.08%)
Oct 18, 2002 1.793 1.880 1.793 1.844 390,000 +0.05(+2.84%)
Oct 17, 2002 1.708 1.815 1.708 1.793 461,000 +0.08(+4.85%)
Oct 16, 2002 1.696 1.710 1.678 1.710 67,000 +0.01(+0.59%)
Oct 15, 2002 1.721 1.751 1.675 1.700 1,266,000 -0.02(-1.16%)
Oct 14, 2002 1.657 1.721 1.649 1.720 640,000 +0.07(+3.99%)
Oct 11, 2002 1.650 1.664 1.636 1.654 312,000 -0.01(-0.71%)
Oct 10, 2002 1.635 1.666 1.620 1.666 481,000 +0.05(+2.83%)
Oct 09, 2002 1.650 1.679 1.620 1.620 339,000 -0.06(-3.40%)
Oct 08, 2002 1.650 1.687 1.645 1.677 116,000 +0.02(+1.21%)
Oct 07, 2002 1.640 1.670 1.640 1.657 421,000 +0.03(+1.58%)
Oct 04, 2002 1.678 1.679 1.630 1.631 137,000 -0.04(-2.39%)
Oct 03, 2002 1.680 1.695 1.660 1.671 557,000 -0.00(-0.11%)
Oct 02, 2002 1.695 1.695 1.673 1.673 406,000 -0.02(-1.24%)
Oct 01, 2002 1.800 1.800 1.657 1.694 576,300 -0.11(-5.89%)
Sep 30, 2002 1.776 1.800 1.760 1.800 441,000 -0.01(-0.72%)
Sep 27, 2002 1.835 1.845 1.780 1.813 266,000 +0.01(+0.44%)
Sep 26, 2002 1.830 1.850 1.775 1.805 460,000 +0.01(+0.67%)
Sep 25, 2002 1.832 1.849 1.793 1.793 559,000 -0.01(-0.39%)
Sep 24, 2002 1.790 1.815 1.790 1.800 937,000 +0.00(+0.00%)
Sep 23, 2002 1.770 1.800 1.770 1.800 403,000 +0.02(+1.01%)
Sep 20, 2002 1.810 1.820 1.770 1.782 713,000 +0.06(+3.24%)
Sep 19, 2002 1.805 1.823 1.726 1.726 459,000 -0.09(-4.90%)
Sep 18, 2002 1.925 1.935 1.804 1.815 1,053,000 -0.12(-6.20%)
Sep 17, 2002 2.049 2.049 1.929 1.935 663,000 -0.09(-4.26%)
Sep 16, 2002 2.060 2.060 2.002 2.021 273,000 -0.04(-1.94%)
Sep 13, 2002 2.065 2.109 2.061 2.061 255,000 -0.02(-1.10%)
Sep 12, 2002 2.218 2.218 2.061 2.084 723,000 -0.13(-6.04%)
Sep 11, 2002 2.255 2.281 2.218 2.218 448,000 -0.04(-1.81%)
Sep 10, 2002 2.280 2.286 2.249 2.259 205,000 -0.03(-1.22%)
Sep 09, 2002 2.449 2.452 2.273 2.287 704,000 -0.16(-6.65%)
Sep 06, 2002 2.400 2.450 2.400 2.450 117,000 +0.05(+2.08%)
Sep 05, 2002 2.425 2.435 2.349 2.400 338,000 -0.03(-1.23%)
Sep 04, 2002 2.387 2.434 2.347 2.430 117,000,000 +0.04(+1.67%)
Sep 03, 2002 2.404 2.418 2.360 2.390 328,000 -0.02(-0.79%)
Aug 30, 2002 2.409 2.448 2.399 2.409 967,660 +0.00(+0.17%)
Aug 29, 2002 2.340 2.412 2.340 2.405 396,000 +0.06(+2.78%)
Aug 28, 2002 2.350 2.418 2.320 2.340 416,000 -0.04(-1.72%)
Aug 27, 2002 2.379 2.401 2.350 2.381 374,760 -0.02(-0.75%)
Aug 26, 2002 2.280 2.400 2.247 2.399 221,000 +0.10(+4.30%)
Aug 23, 2002 2.300 2.325 2.290 2.300 366,990 -0.09(-3.81%)
Aug 22, 2002 2.360 2.400 2.300 2.391 454,000 +0.03(+1.27%)
Aug 21, 2002 2.270 2.400 2.270 2.361 1,003,000 +0.11(+5.07%)
Aug 20, 2002 2.226 2.325 2.224 2.247 1,153,000 +0.17(+8.24%)
Aug 16, 2002 2.135 2.182 2.076 2.076 137,000 -0.05(-2.35%)
Aug 15, 2002 2.163 2.200 2.122 2.126 256,000 -0.03(-1.35%)
Aug 14, 2002 2.093 2.155 1.990 2.155 161,000 +0.06(+2.96%)
Aug 13, 2002 2.128 2.128 2.049 2.093 392,000 -0.07(-3.06%)
Aug 12, 2002 2.159 2.175 2.099 2.159 245,000 +0.20(+10.10%)
Aug 07, 2002 2.029 2.050 1.908 1.961 294,000 -0.01(-0.51%)
Aug 06, 2002 2.018 2.019 1.961 1.971 264,000 +0.01(+0.57%)
Aug 05, 2002 1.936 2.010 1.936 1.960 581,990 +0.02(+1.29%)
Aug 02, 2002 2.050 2.060 1.931 1.935 460,990 -0.14(-6.56%)
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.