Costar Group Inc (NQ: CSGP )

90.34 USD -9.40 (-9.42%)
Streaming Delayed Price Updated: 3:35 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 41.61 41.80 40.73 41.22 176,692 -0.35(-0.84%)
Sep 29, 2009 40.90 41.69 40.90 41.57 63,735 +0.58(+1.41%)
Sep 28, 2009 40.25 41.67 40.17 40.99 76,440 +0.84(+2.09%)
Sep 25, 2009 39.95 40.55 39.72 40.15 61,406 +0.16(+0.40%)
Sep 24, 2009 40.83 40.83 39.71 39.99 45,078 -0.56(-1.38%)
Sep 23, 2009 40.93 41.06 40.13 40.55 71,333 -0.20(-0.49%)
Sep 22, 2009 40.49 41.14 40.49 40.75 49,155 +0.14(+0.34%)
Sep 21, 2009 40.84 41.14 40.50 40.61 46,014 -0.50(-1.22%)
Sep 18, 2009 41.32 41.32 40.46 41.11 117,389 -0.25(-0.60%)
Sep 17, 2009 40.35 41.42 40.33 41.36 109,236 +1.05(+2.60%)
Sep 16, 2009 38.93 40.31 38.83 40.31 110,864 +1.17(+2.99%)
Sep 15, 2009 39.12 39.31 38.69 39.14 31,026 -0.17(-0.43%)
Sep 14, 2009 38.27 39.34 38.23 39.31 43,019 +0.66(+1.71%)
Sep 11, 2009 38.56 38.82 38.31 38.65 38,326 +0.02(+0.05%)
Sep 10, 2009 38.23 38.64 37.86 38.63 31,050 +0.25(+0.65%)
Sep 09, 2009 37.78 38.45 37.70 38.38 58,877 +0.69(+1.83%)
Sep 08, 2009 37.37 37.71 36.90 37.69 91,371 +0.69(+1.86%)
Sep 04, 2009 36.38 37.11 36.23 37.00 40,927 +0.27(+0.74%)
Sep 03, 2009 36.84 37.55 35.77 36.73 114,210 -0.06(-0.16%)
Sep 02, 2009 37.41 37.55 36.77 36.79 100,434 -0.60(-1.60%)
Sep 01, 2009 37.60 38.66 37.10 37.39 155,481 -0.54(-1.42%)
Aug 31, 2009 38.15 38.22 37.63 37.93 85,014 -0.43(-1.12%)
Aug 28, 2009 39.08 39.30 38.19 38.36 46,979 -0.33(-0.85%)
Aug 27, 2009 39.10 39.13 38.14 38.69 231,142 -0.42(-1.07%)
Aug 26, 2009 39.02 39.23 38.77 39.11 59,848 -0.14(-0.36%)
Aug 25, 2009 39.73 39.95 39.14 39.25 87,966 -0.28(-0.71%)
Aug 24, 2009 39.47 39.99 39.25 39.53 135,888 +0.17(+0.43%)
Aug 21, 2009 37.93 39.55 37.55 39.36 176,950 +1.86(+4.96%)
Aug 20, 2009 37.14 37.65 36.94 37.50 183,536 +0.39(+1.05%)
Aug 19, 2009 35.93 37.53 35.93 37.11 222,953 +0.86(+2.37%)
Aug 18, 2009 36.14 36.55 35.82 36.25 81,646 +0.35(+0.97%)
Aug 17, 2009 35.54 36.95 35.39 35.90 104,350 -0.23(-0.64%)
Aug 14, 2009 36.21 36.28 35.75 36.13 217,740 -0.24(-0.66%)
Aug 13, 2009 36.89 36.89 36.11 36.37 86,142 -0.44(-1.20%)
Aug 12, 2009 36.37 37.26 36.32 36.81 72,706 +0.36(+0.99%)
Aug 11, 2009 36.76 37.01 36.19 36.45 87,850 -0.60(-1.62%)
Aug 10, 2009 36.44 37.37 36.44 37.05 58,664 +0.28(+0.76%)
Aug 07, 2009 36.63 37.08 35.99 36.77 122,767 +0.74(+2.05%)
Aug 06, 2009 36.36 36.76 35.97 36.03 84,714 -0.29(-0.80%)
Aug 05, 2009 37.13 37.13 35.91 36.32 56,121 -0.68(-1.84%)
Aug 04, 2009 36.55 37.14 36.55 37.00 215,737 +0.10(+0.27%)
Aug 03, 2009 36.81 36.92 36.03 36.90 189,750 +0.17(+0.46%)
Jul 31, 2009 36.83 37.45 36.63 36.73 233,730 -0.35(-0.94%)
Jul 30, 2009 36.96 37.53 36.45 37.08 227,630 +0.44(+1.20%)
Jul 29, 2009 36.18 36.90 36.00 36.64 503,524 +0.46(+1.27%)
Jul 28, 2009 35.30 36.40 34.75 36.18 194,815 +0.83(+2.35%)
Jul 27, 2009 34.49 35.51 33.78 35.35 280,187 +0.71(+2.05%)
Jul 24, 2009 33.69 34.72 33.69 34.64 248,041 +0.67(+1.97%)
Jul 23, 2009 35.86 35.86 33.73 33.97 886,601 -2.02(-5.61%)
Jul 22, 2009 36.50 36.88 35.79 35.99 210,700 -0.57(-1.56%)
Jul 21, 2009 36.80 36.80 36.21 36.56 100,249 +0.05(+0.14%)
Jul 20, 2009 36.77 37.97 36.34 36.51 185,833 +0.03(+0.08%)
Jul 17, 2009 37.52 37.52 36.24 36.48 143,593 -0.94(-2.51%)
Jul 16, 2009 37.13 37.59 36.92 37.42 99,526 +0.17(+0.46%)
Jul 15, 2009 36.48 37.39 36.27 37.25 179,221 +1.13(+3.13%)
Jul 14, 2009 36.45 36.73 35.82 36.12 153,523 -0.46(-1.26%)
Jul 13, 2009 36.00 37.06 35.60 36.58 217,984 -0.66(-1.77%)
Jul 10, 2009 37.25 37.54 36.56 37.24 60,034 -0.11(-0.29%)
Jul 09, 2009 38.15 38.15 37.29 37.35 116,452 -0.46(-1.22%)
Jul 08, 2009 37.97 38.37 37.81 37.81 720,146 +0.11(+0.29%)
Jul 07, 2009 38.95 38.95 37.60 37.70 237,331 -1.19(-3.06%)
Jul 06, 2009 38.55 39.02 38.30 38.89 189,121 +0.30(+0.78%)
Jul 02, 2009 40.17 40.17 38.27 38.59 252,158 -2.09(-5.14%)
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.