Costar Group Inc (NQ: CSGP )

850.67 USD +30.06 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 48.79 49.56 48.73 49.31 45,700 +0.63(+1.29%)
Nov 29, 2006 49.08 49.45 48.45 48.68 48,690 +0.05(+0.10%)
Nov 28, 2006 48.46 49.11 48.41 48.63 86,148 -0.15(-0.31%)
Nov 27, 2006 49.59 49.59 48.19 48.78 155,788 -1.08(-2.17%)
Nov 24, 2006 49.58 50.17 49.56 49.86 15,796 -0.11(-0.22%)
Nov 22, 2006 50.39 50.39 49.71 49.97 38,498 -0.22(-0.44%)
Nov 21, 2006 50.57 50.81 49.89 50.19 71,483 -0.28(-0.55%)
Nov 20, 2006 50.32 50.79 50.03 50.47 87,613 -0.18(-0.36%)
Nov 17, 2006 50.02 50.80 50.02 50.65 68,808 +0.03(+0.06%)
Nov 16, 2006 50.99 51.32 50.50 50.62 73,659 -0.43(-0.84%)
Nov 15, 2006 49.53 51.14 49.05 51.05 88,950 +1.46(+2.94%)
Nov 14, 2006 47.74 49.59 47.69 49.59 55,629 +1.85(+3.88%)
Nov 13, 2006 47.39 47.84 47.38 47.74 71,041 +0.19(+0.40%)
Nov 10, 2006 46.76 48.24 46.76 47.55 78,595 +0.69(+1.47%)
Nov 09, 2006 47.45 47.51 46.61 46.86 98,125 -0.64(-1.35%)
Nov 08, 2006 48.19 48.40 47.48 47.50 153,692 -0.67(-1.39%)
Nov 07, 2006 48.42 49.20 48.12 48.17 61,318 -0.41(-0.84%)
Nov 06, 2006 47.65 48.93 47.13 48.58 71,922 +1.36(+2.88%)
Nov 03, 2006 47.17 48.10 46.84 47.22 85,707 +0.27(+0.58%)
Nov 02, 2006 46.66 47.11 46.66 46.95 44,129 +0.20(+0.43%)
Nov 01, 2006 47.60 48.12 46.70 46.75 71,037 -0.60(-1.27%)
Oct 31, 2006 48.34 48.79 46.76 47.35 146,667 -0.80(-1.66%)
Oct 30, 2006 46.72 48.32 46.12 48.15 117,767 +1.16(+2.47%)
Oct 27, 2006 45.73 47.13 45.72 46.99 155,093 +1.04(+2.26%)
Oct 26, 2006 45.15 48.81 44.39 45.95 340,436 +0.60(+1.32%)
Oct 25, 2006 44.23 45.55 43.61 45.35 163,806 +0.99(+2.23%)
Oct 24, 2006 46.10 46.32 44.17 44.36 139,999 -2.02(-4.36%)
Oct 23, 2006 44.95 47.74 44.93 46.38 139,183 +1.08(+2.38%)
Oct 20, 2006 46.15 46.15 44.99 45.30 80,161 -0.59(-1.29%)
Oct 19, 2006 45.99 46.65 45.52 45.89 70,858 -0.05(-0.11%)
Oct 18, 2006 46.14 46.62 45.76 45.94 96,778 -0.03(-0.07%)
Oct 17, 2006 44.31 46.13 44.31 45.97 141,814 +1.22(+2.73%)
Oct 16, 2006 43.21 44.75 43.00 44.75 64,083 +1.31(+3.02%)
Oct 13, 2006 43.79 44.14 43.31 43.44 79,151 -0.19(-0.44%)
Oct 12, 2006 42.47 43.63 42.44 43.63 155,367 +1.52(+3.61%)
Oct 11, 2006 43.29 43.62 41.90 42.11 238,594 -1.44(-3.31%)
Oct 10, 2006 43.42 43.59 42.89 43.55 202,040 +0.31(+0.72%)
Oct 09, 2006 43.45 43.86 42.77 43.24 521,813 -0.13(-0.30%)
Oct 06, 2006 44.33 44.34 43.37 43.37 98,192 -1.19(-2.67%)
Oct 05, 2006 43.17 45.22 43.17 44.56 159,815 +1.52(+3.53%)
Oct 04, 2006 41.50 43.29 41.34 43.04 142,343 +1.53(+3.69%)
Oct 03, 2006 41.08 41.65 40.67 41.51 152,537 +0.47(+1.15%)
Oct 02, 2006 41.18 41.34 40.05 41.04 166,170 -0.28(-0.68%)
Sep 29, 2006 40.04 42.02 40.00 41.32 143,195 +1.16(+2.89%)
Sep 28, 2006 40.27 40.74 40.00 40.16 59,003 +0.16(+0.40%)
Sep 27, 2006 39.44 40.11 39.36 40.00 76,850 +0.26(+0.65%)
Sep 26, 2006 39.66 39.87 38.91 39.74 75,626 -0.04(-0.10%)
Sep 25, 2006 38.71 40.00 38.15 39.78 54,776 +1.08(+2.79%)
Sep 22, 2006 39.52 39.57 37.45 38.70 78,782 -1.01(-2.54%)
Sep 21, 2006 39.40 40.45 39.27 39.71 60,554 +0.52(+1.33%)
Sep 20, 2006 41.11 41.27 38.79 39.19 136,550 -1.60(-3.92%)
Sep 19, 2006 41.30 41.30 39.55 40.79 61,167 -0.35(-0.85%)
Sep 18, 2006 41.44 41.70 40.77 41.14 62,355 -0.61(-1.46%)
Sep 15, 2006 41.34 42.24 41.14 41.75 231,768 +0.76(+1.85%)
Sep 14, 2006 40.98 41.12 40.74 40.99 37,764 -0.20(-0.49%)
Sep 13, 2006 40.95 41.25 39.87 41.19 60,729 +0.12(+0.29%)
Sep 12, 2006 39.99 41.36 39.58 41.07 69,655 +1.00(+2.50%)
Sep 11, 2006 39.45 40.43 39.33 40.07 51,434 +0.58(+1.47%)
Sep 08, 2006 39.65 40.01 39.40 39.49 33,875 +0.03(+0.08%)
Sep 07, 2006 38.86 40.04 38.84 39.46 108,300 +0.34(+0.87%)
Sep 06, 2006 40.21 40.69 39.12 39.12 64,649 -1.37(-3.38%)
Sep 05, 2006 40.83 41.00 39.57 40.49 82,301 -0.18(-0.44%)
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.