Costar Group Inc (NQ: CSGP )

55.47 -2.61 (-4.49%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 3.966 4.050 3.962 3.987 2,303,800 +0.04(+0.89%)
Jun 29, 2009 3.895 3.979 3.880 3.952 1,406,070 +0.04(+1.00%)
Jun 26, 2009 3.851 3.931 3.779 3.913 4,281,550 +0.04(+1.16%)
Jun 25, 2009 3.838 3.872 3.799 3.868 1,126,200 +0.04(+1.07%)
Jun 24, 2009 3.822 3.869 3.755 3.827 1,361,610 +0.04(+1.19%)
Jun 23, 2009 3.754 3.820 3.754 3.782 1,142,180 +0.07(+1.78%)
Jun 22, 2009 3.805 3.814 3.698 3.716 1,834,390 -0.11(-2.93%)
Jun 19, 2009 3.825 3.883 3.800 3.828 3,183,470 +0.01(+0.37%)
Jun 18, 2009 3.858 3.858 3.790 3.814 1,170,840 -0.04(-1.01%)
Jun 17, 2009 3.820 3.940 3.809 3.853 1,605,550 +0.05(+1.18%)
Jun 16, 2009 3.959 3.994 3.808 3.808 891,820 -0.14(-3.47%)
Jun 15, 2009 3.966 4.028 3.887 3.945 845,960 -0.06(-1.55%)
Jun 12, 2009 3.973 4.012 3.937 4.007 1,036,820 -0.00(-0.05%)
Jun 11, 2009 3.964 4.044 3.964 4.009 796,560 +0.04(+1.11%)
Jun 10, 2009 3.959 3.975 3.881 3.965 1,728,260 +0.03(+0.66%)
Jun 09, 2009 3.914 3.971 3.888 3.939 740,970 +0.06(+1.44%)
Jun 08, 2009 3.860 3.934 3.821 3.883 1,329,650 -0.01(-0.31%)
Jun 05, 2009 3.907 3.979 3.857 3.895 1,667,260 +0.00(+0.05%)
Jun 04, 2009 3.879 3.902 3.830 3.893 786,760 +0.02(+0.62%)
Jun 03, 2009 3.720 3.869 3.701 3.869 2,178,910 +0.12(+3.20%)
Jun 02, 2009 3.687 3.791 3.687 3.749 1,178,560 +0.03(+0.92%)
Jun 01, 2009 3.619 3.745 3.610 3.715 1,200,750 +0.15(+4.21%)
May 29, 2009 3.606 3.606 3.520 3.565 1,083,960 -0.03(-0.75%)
May 28, 2009 3.682 3.733 3.562 3.592 1,446,350 -0.03(-0.91%)
May 27, 2009 3.742 3.748 3.613 3.625 2,058,940 -0.15(-3.92%)
May 26, 2009 3.588 3.808 3.580 3.773 1,308,110 +0.15(+4.26%)
May 22, 2009 3.633 3.683 3.555 3.619 1,299,250 -0.00(-0.08%)
May 21, 2009 3.651 3.686 3.579 3.622 1,085,210 -0.05(-1.47%)
May 20, 2009 3.692 3.751 3.661 3.676 1,815,410 +0.02(+0.63%)
May 19, 2009 3.649 3.694 3.623 3.653 1,097,630 -0.03(-0.76%)
May 18, 2009 3.610 3.702 3.489 3.681 1,079,780 +0.10(+2.94%)
May 15, 2009 3.636 3.654 3.532 3.576 1,497,890 -0.07(-1.89%)
May 14, 2009 3.627 3.682 3.619 3.645 1,849,490 +0.04(+1.25%)
May 13, 2009 3.585 3.635 3.565 3.600 2,252,280 -0.05(-1.37%)
May 12, 2009 3.638 3.667 3.609 3.650 1,236,520 +0.02(+0.61%)
May 11, 2009 3.508 3.688 3.508 3.628 1,547,490 +0.06(+1.74%)
May 08, 2009 3.509 3.567 3.460 3.566 2,373,900 +0.10(+2.80%)
May 07, 2009 3.648 3.664 3.455 3.469 2,898,540 -0.14(-3.77%)
May 06, 2009 3.679 3.703 3.546 3.605 1,714,200 -0.03(-0.85%)
May 05, 2009 3.672 3.730 3.551 3.636 1,765,290 -0.05(-1.25%)
May 04, 2009 3.627 3.805 3.624 3.682 1,484,030 -0.05(-1.31%)
May 01, 2009 3.725 3.773 3.675 3.731 1,135,470 +0.03(+0.70%)
Apr 30, 2009 3.768 3.819 3.701 3.705 1,926,930 -0.04(-1.07%)
Apr 29, 2009 3.695 3.795 3.647 3.745 2,661,470 +0.06(+1.68%)
Apr 28, 2009 3.537 3.729 3.495 3.683 2,787,240 +0.10(+2.85%)
Apr 27, 2009 3.506 3.608 3.491 3.581 3,336,490 +0.01(+0.17%)
Apr 24, 2009 3.522 3.631 3.431 3.575 3,078,460 +0.08(+2.14%)
Apr 23, 2009 3.352 3.515 3.301 3.500 2,764,000 +0.16(+4.82%)
Apr 22, 2009 3.300 3.437 3.300 3.339 1,391,190 -0.02(-0.62%)
Apr 21, 2009 3.301 3.367 3.289 3.360 1,288,010 +0.06(+1.69%)
Apr 20, 2009 3.301 3.377 3.262 3.304 4,925,060 -0.08(-2.28%)
Apr 17, 2009 3.345 3.404 3.307 3.381 1,569,420 +0.05(+1.41%)
Apr 16, 2009 3.293 3.350 3.275 3.334 1,770,170 +0.06(+1.86%)
Apr 15, 2009 3.204 3.279 3.163 3.273 1,000,130 +0.06(+1.77%)
Apr 14, 2009 3.228 3.301 3.195 3.216 920,080 -0.05(-1.56%)
Apr 13, 2009 3.270 3.333 3.235 3.267 3,479,520 -0.03(-0.94%)
Apr 09, 2009 3.203 3.302 3.148 3.298 2,776,660 +0.17(+5.37%)
Apr 08, 2009 3.160 3.160 3.106 3.130 4,123,010 -0.03(-0.89%)
Apr 07, 2009 3.204 3.243 3.151 3.158 1,287,880 -0.10(-2.98%)
Apr 06, 2009 3.210 3.265 3.179 3.255 1,214,780 -0.02(-0.61%)
Apr 03, 2009 3.242 3.289 3.223 3.275 1,489,030 +0.03(+1.08%)
Apr 02, 2009 3.168 3.324 3.168 3.240 3,866,460 +0.13(+4.18%)
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.