Costar Group Inc (NQ: CSGP )

88.15 USD -0.57 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 37.42 37.42 36.61 36.85 169,803 -0.35(-0.94%)
Mar 30, 2005 37.80 37.88 36.08 37.20 429,035 -0.30(-0.80%)
Mar 29, 2005 37.64 37.69 37.24 37.50 68,145 -0.14(-0.37%)
Mar 28, 2005 37.03 37.71 36.82 37.64 116,460 +0.26(+0.70%)
Mar 24, 2005 38.14 38.14 36.80 37.38 133,605 -0.33(-0.88%)
Mar 23, 2005 37.57 37.98 37.24 37.71 146,808 -0.24(-0.63%)
Mar 22, 2005 37.50 38.04 37.50 37.95 52,138 -0.03(-0.08%)
Mar 21, 2005 38.53 38.53 37.30 37.98 89,290 -0.02(-0.05%)
Mar 18, 2005 37.91 38.53 37.26 38.00 178,346 -0.03(-0.08%)
Mar 17, 2005 38.00 38.51 37.70 38.03 74,115 +0.11(+0.29%)
Mar 16, 2005 37.86 38.37 37.46 37.92 87,083 -0.36(-0.94%)
Mar 15, 2005 36.91 38.51 36.91 38.28 100,507 +0.58(+1.54%)
Mar 14, 2005 36.63 38.49 36.63 37.70 168,235 +0.60(+1.62%)
Mar 11, 2005 37.10 37.53 36.77 37.10 90,217 -0.01(-0.03%)
Mar 10, 2005 37.08 37.92 36.60 37.11 165,103 -0.09(-0.24%)
Mar 09, 2005 37.07 37.86 36.60 37.20 63,510 -0.15(-0.40%)
Mar 08, 2005 37.63 37.65 36.79 37.35 80,788 -0.28(-0.74%)
Mar 07, 2005 39.34 39.59 37.51 37.63 128,436 -1.52(-3.88%)
Mar 04, 2005 38.09 39.22 38.09 39.15 240,930 +1.43(+3.79%)
Mar 03, 2005 37.68 37.96 36.89 37.72 142,376 +0.60(+1.62%)
Mar 02, 2005 37.40 37.78 36.91 37.12 117,395 +0.13(+0.35%)
Mar 01, 2005 37.02 37.42 36.83 36.99 117,748 +0.16(+0.43%)
Feb 28, 2005 37.80 37.80 36.56 36.83 248,495 -0.67(-1.79%)
Feb 25, 2005 37.35 38.26 37.35 37.50 281,025 -0.51(-1.34%)
Feb 24, 2005 38.89 39.10 37.08 38.01 324,577 -1.04(-2.66%)
Feb 23, 2005 39.12 39.50 38.63 39.05 241,716 +0.26(+0.67%)
Feb 22, 2005 38.12 39.05 38.00 38.79 298,196 +0.59(+1.54%)
Feb 18, 2005 38.49 38.49 36.05 38.20 577,231 -1.44(-3.63%)
Feb 17, 2005 39.00 40.69 35.83 39.64 745,240 -0.86(-2.12%)
Feb 16, 2005 41.57 41.77 40.41 40.50 243,510 -1.10(-2.64%)
Feb 15, 2005 41.51 42.07 41.50 41.60 87,221 -0.39(-0.93%)
Feb 14, 2005 42.36 42.37 41.75 41.99 63,557 -0.45(-1.06%)
Feb 11, 2005 41.60 42.75 41.13 42.44 90,663 +0.44(+1.05%)
Feb 10, 2005 43.18 43.18 41.60 42.00 25,681 -0.42(-0.99%)
Feb 09, 2005 42.85 43.26 42.31 42.42 71,858 -0.83(-1.92%)
Feb 08, 2005 42.87 43.64 42.86 43.25 69,434 +0.00(+0.00%)
Feb 07, 2005 41.56 43.48 41.13 43.25 133,447 +2.03(+4.92%)
Feb 04, 2005 41.20 41.58 40.96 41.22 216,562 +0.02(+0.05%)
Feb 03, 2005 42.02 42.02 40.76 41.20 508,581 -0.46(-1.10%)
Feb 02, 2005 42.94 42.94 41.54 41.66 91,968 -0.77(-1.81%)
Feb 01, 2005 42.37 42.95 41.94 42.43 74,661 -0.52(-1.21%)
Jan 31, 2005 42.99 44.24 42.48 42.95 99,009 -0.05(-0.12%)
Jan 28, 2005 42.88 43.44 42.69 43.00 63,053 -0.02(-0.05%)
Jan 27, 2005 43.82 43.82 42.94 43.02 65,707 -0.64(-1.47%)
Jan 26, 2005 43.91 43.91 42.98 43.66 87,823 +0.49(+1.14%)
Jan 25, 2005 44.00 44.22 42.98 43.17 163,090 -0.53(-1.21%)
Jan 24, 2005 43.55 44.03 43.34 43.70 211,078 -0.15(-0.34%)
Jan 21, 2005 44.00 44.14 43.00 43.85 348,765 +0.19(+0.44%)
Jan 20, 2005 43.65 44.00 43.52 43.66 88,121 +0.01(+0.02%)
Jan 19, 2005 43.75 43.86 43.57 43.65 41,527 -0.04(-0.09%)
Jan 18, 2005 43.30 44.01 43.30 43.69 73,354 +0.05(+0.11%)
Jan 14, 2005 42.87 43.68 42.87 43.64 56,423 +0.45(+1.04%)
Jan 13, 2005 43.17 43.94 43.11 43.19 153,820 -0.28(-0.64%)
Jan 12, 2005 43.42 43.94 42.72 43.47 87,689 -0.04(-0.09%)
Jan 11, 2005 43.46 43.97 43.45 43.51 44,155 -0.34(-0.78%)
Jan 10, 2005 43.10 44.05 42.43 43.85 85,263 +1.51(+3.57%)
Jan 07, 2005 43.88 44.70 42.31 42.34 134,921 -1.67(-3.79%)
Jan 06, 2005 44.38 44.99 44.01 44.01 84,720 -0.07(-0.16%)
Jan 05, 2005 45.28 45.78 44.04 44.08 166,594 -0.47(-1.05%)
Jan 04, 2005 45.91 46.66 44.41 44.55 132,698 -1.66(-3.59%)
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.