Costar Group Inc (NQ: CSGP )

73.86 -0.87 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 3.899 3.993 3.829 3.882 1,910,950 -0.06(-1.47%)
Oct 29, 2009 3.984 3.984 3.927 3.940 997,630 +0.00(+0.13%)
Oct 28, 2009 4.025 4.090 3.934 3.935 2,067,930 -0.12(-2.89%)
Oct 27, 2009 4.130 4.196 4.043 4.052 2,929,240 -0.05(-1.27%)
Oct 26, 2009 4.095 4.143 4.042 4.104 2,900,610 +0.00(+0.02%)
Oct 23, 2009 4.092 4.136 3.987 4.103 3,252,250 +0.11(+2.75%)
Oct 22, 2009 4.158 4.158 3.897 3.993 5,506,360 -0.17(-4.13%)
Oct 21, 2009 4.178 4.243 4.099 4.165 2,999,860 -0.04(-0.86%)
Oct 20, 2009 4.266 4.366 4.197 4.201 2,639,100 -0.14(-3.23%)
Oct 19, 2009 4.338 4.363 4.292 4.341 1,726,830 +0.03(+0.72%)
Oct 16, 2009 4.348 4.352 4.274 4.310 1,540,280 -0.05(-1.17%)
Oct 15, 2009 4.427 4.427 4.349 4.361 1,109,060 -0.08(-1.85%)
Oct 14, 2009 4.335 4.448 4.300 4.443 1,493,520 +0.14(+3.35%)
Oct 13, 2009 4.300 4.306 4.257 4.299 1,213,320 +0.00(+0.00%)
Oct 12, 2009 4.354 4.396 4.280 4.299 1,203,830 -0.03(-0.67%)
Oct 09, 2009 4.199 4.329 4.187 4.328 815,290 +0.12(+2.90%)
Oct 08, 2009 4.181 4.235 4.155 4.206 1,923,860 +0.04(+0.96%)
Oct 07, 2009 4.163 4.216 4.142 4.166 1,190,580 +0.00(+0.00%)
Oct 06, 2009 4.073 4.166 3.991 4.166 969,740 +0.13(+3.17%)
Oct 05, 2009 3.968 4.040 3.886 4.038 1,334,120 +0.09(+2.36%)
Oct 02, 2009 3.910 3.992 3.813 3.945 862,320 +0.01(+0.31%)
Oct 01, 2009 4.112 4.112 3.932 3.933 2,199,140 -0.19(-4.59%)
Sep 30, 2009 4.161 4.180 4.073 4.122 1,766,920 -0.04(-0.84%)
Sep 29, 2009 4.090 4.169 4.090 4.157 637,350 +0.06(+1.41%)
Sep 28, 2009 4.025 4.167 4.017 4.099 764,400 +0.08(+2.09%)
Sep 25, 2009 3.995 4.055 3.972 4.015 614,060 +0.02(+0.40%)
Sep 24, 2009 4.083 4.083 3.971 3.999 450,780 -0.06(-1.38%)
Sep 23, 2009 4.093 4.106 4.013 4.055 713,330 -0.02(-0.49%)
Sep 22, 2009 4.049 4.114 4.049 4.075 491,550 +0.01(+0.34%)
Sep 21, 2009 4.084 4.114 4.050 4.061 460,140 -0.05(-1.22%)
Sep 18, 2009 4.132 4.132 4.046 4.111 1,173,890 -0.03(-0.60%)
Sep 17, 2009 4.035 4.142 4.033 4.136 1,092,360 +0.11(+2.60%)
Sep 16, 2009 3.893 4.031 3.883 4.031 1,108,640 +0.12(+2.99%)
Sep 15, 2009 3.912 3.931 3.869 3.914 310,260 -0.02(-0.43%)
Sep 14, 2009 3.827 3.934 3.823 3.931 430,190 +0.07(+1.71%)
Sep 11, 2009 3.856 3.882 3.831 3.865 383,260 +0.00(+0.05%)
Sep 10, 2009 3.823 3.864 3.786 3.863 310,500 +0.02(+0.65%)
Sep 09, 2009 3.778 3.845 3.770 3.838 588,770 +0.07(+1.83%)
Sep 08, 2009 3.737 3.771 3.690 3.769 913,710 +0.07(+1.86%)
Sep 04, 2009 3.638 3.711 3.623 3.700 409,270 +0.03(+0.74%)
Sep 03, 2009 3.684 3.755 3.577 3.673 1,142,100 -0.01(-0.16%)
Sep 02, 2009 3.741 3.755 3.677 3.679 1,004,340 -0.06(-1.60%)
Sep 01, 2009 3.760 3.866 3.710 3.739 1,554,810 -0.05(-1.42%)
Aug 31, 2009 3.815 3.822 3.763 3.793 850,140 -0.04(-1.12%)
Aug 28, 2009 3.908 3.930 3.819 3.836 469,790 -0.03(-0.85%)
Aug 27, 2009 3.910 3.913 3.814 3.869 2,311,420 -0.04(-1.07%)
Aug 26, 2009 3.902 3.923 3.877 3.911 598,480 -0.01(-0.36%)
Aug 25, 2009 3.973 3.995 3.914 3.925 879,660 -0.03(-0.71%)
Aug 24, 2009 3.947 3.999 3.925 3.953 1,358,880 +0.02(+0.43%)
Aug 21, 2009 3.793 3.955 3.755 3.936 1,769,500 +0.19(+4.96%)
Aug 20, 2009 3.714 3.765 3.693 3.750 1,835,360 +0.04(+1.05%)
Aug 19, 2009 3.593 3.753 3.593 3.711 2,229,530 +0.09(+2.37%)
Aug 18, 2009 3.614 3.655 3.582 3.625 816,460 +0.04(+0.97%)
Aug 17, 2009 3.554 3.695 3.539 3.590 1,043,500 -0.02(-0.64%)
Aug 14, 2009 3.621 3.628 3.575 3.613 2,177,400 -0.02(-0.66%)
Aug 13, 2009 3.689 3.689 3.611 3.637 861,420 -0.04(-1.20%)
Aug 12, 2009 3.637 3.726 3.632 3.681 727,060 +0.04(+0.99%)
Aug 11, 2009 3.676 3.701 3.619 3.645 878,500 -0.06(-1.62%)
Aug 10, 2009 3.644 3.737 3.644 3.705 586,640 +0.03(+0.76%)
Aug 07, 2009 3.663 3.708 3.599 3.677 1,227,670 +0.07(+2.05%)
Aug 06, 2009 3.636 3.676 3.597 3.603 847,140 -0.03(-0.80%)
Aug 05, 2009 3.713 3.713 3.591 3.632 561,210 -0.07(-1.84%)
Aug 04, 2009 3.655 3.714 3.655 3.700 2,157,370 +0.01(+0.27%)
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.