Costar Group Inc (NQ: CSGP )

61.50 +2.13 (+3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 3.742 3.742 3.661 3.685 1,698,030 -0.04(-0.94%)
Mar 30, 2005 3.780 3.788 3.608 3.720 4,290,350 -0.03(-0.80%)
Mar 29, 2005 3.764 3.769 3.724 3.750 681,450 -0.01(-0.37%)
Mar 28, 2005 3.703 3.771 3.682 3.764 1,164,600 +0.03(+0.70%)
Mar 24, 2005 3.814 3.814 3.680 3.738 1,336,050 -0.03(-0.88%)
Mar 23, 2005 3.757 3.798 3.724 3.771 1,468,080 -0.02(-0.63%)
Mar 22, 2005 3.750 3.804 3.750 3.795 521,380 -0.00(-0.08%)
Mar 21, 2005 3.853 3.853 3.730 3.798 892,900 -0.00(-0.05%)
Mar 18, 2005 3.791 3.853 3.726 3.800 1,783,460 -0.00(-0.08%)
Mar 17, 2005 3.800 3.851 3.770 3.803 741,150 +0.01(+0.29%)
Mar 16, 2005 3.786 3.837 3.746 3.792 870,830 -0.04(-0.94%)
Mar 15, 2005 3.691 3.851 3.691 3.828 1,005,070 +0.06(+1.54%)
Mar 14, 2005 3.663 3.849 3.663 3.770 1,682,350 +0.06(+1.62%)
Mar 11, 2005 3.710 3.753 3.677 3.710 902,170 -0.00(-0.03%)
Mar 10, 2005 3.708 3.792 3.660 3.711 1,651,030 -0.01(-0.24%)
Mar 09, 2005 3.707 3.786 3.660 3.720 635,100 -0.01(-0.40%)
Mar 08, 2005 3.763 3.765 3.679 3.735 807,880 -0.03(-0.74%)
Mar 07, 2005 3.934 3.959 3.751 3.763 1,284,360 -0.15(-3.88%)
Mar 04, 2005 3.809 3.922 3.809 3.915 2,409,300 +0.14(+3.79%)
Mar 03, 2005 3.768 3.796 3.689 3.772 1,423,760 +0.06(+1.62%)
Mar 02, 2005 3.740 3.778 3.691 3.712 1,173,950 +0.01(+0.35%)
Mar 01, 2005 3.702 3.742 3.683 3.699 1,177,480 +0.02(+0.43%)
Feb 28, 2005 3.780 3.780 3.656 3.683 2,484,950 -0.07(-1.79%)
Feb 25, 2005 3.735 3.826 3.735 3.750 2,810,250 -0.05(-1.34%)
Feb 24, 2005 3.889 3.910 3.708 3.801 3,245,770 -0.10(-2.66%)
Feb 23, 2005 3.912 3.950 3.863 3.905 2,417,160 +0.03(+0.67%)
Feb 22, 2005 3.812 3.905 3.800 3.879 2,981,960 +0.06(+1.54%)
Feb 18, 2005 3.849 3.849 3.605 3.820 5,772,310 -0.14(-3.63%)
Feb 17, 2005 3.900 4.069 3.583 3.964 7,452,400 -0.09(-2.12%)
Feb 16, 2005 4.157 4.177 4.041 4.050 2,435,100 -0.11(-2.64%)
Feb 15, 2005 4.151 4.207 4.150 4.160 872,210 -0.04(-0.93%)
Feb 14, 2005 4.236 4.237 4.175 4.199 635,570 -0.04(-1.06%)
Feb 11, 2005 4.160 4.275 4.113 4.244 906,630 +0.04(+1.05%)
Feb 10, 2005 4.318 4.318 4.160 4.200 256,810 -0.04(-0.99%)
Feb 09, 2005 4.285 4.326 4.231 4.242 718,580 -0.08(-1.92%)
Feb 08, 2005 4.287 4.364 4.286 4.325 694,340 +0.00(+0.00%)
Feb 07, 2005 4.156 4.348 4.113 4.325 1,334,470 +0.20(+4.92%)
Feb 04, 2005 4.120 4.158 4.096 4.122 2,165,620 +0.00(+0.05%)
Feb 03, 2005 4.202 4.202 4.076 4.120 5,085,810 -0.05(-1.10%)
Feb 02, 2005 4.294 4.294 4.154 4.166 919,680 -0.08(-1.81%)
Feb 01, 2005 4.237 4.295 4.194 4.243 746,610 -0.05(-1.21%)
Jan 31, 2005 4.299 4.424 4.248 4.295 990,090 -0.00(-0.12%)
Jan 28, 2005 4.288 4.344 4.269 4.300 630,530 -0.00(-0.05%)
Jan 27, 2005 4.382 4.382 4.294 4.302 657,070 -0.06(-1.47%)
Jan 26, 2005 4.391 4.391 4.298 4.366 878,230 +0.05(+1.14%)
Jan 25, 2005 4.400 4.422 4.298 4.317 1,630,900 -0.05(-1.21%)
Jan 24, 2005 4.355 4.403 4.334 4.370 2,110,780 -0.01(-0.34%)
Jan 21, 2005 4.400 4.414 4.300 4.385 3,487,650 +0.02(+0.44%)
Jan 20, 2005 4.365 4.400 4.352 4.366 881,210 +0.00(+0.02%)
Jan 19, 2005 4.375 4.386 4.357 4.365 415,270 -0.00(-0.09%)
Jan 18, 2005 4.330 4.401 4.330 4.369 733,540 +0.00(+0.11%)
Jan 14, 2005 4.287 4.368 4.287 4.364 564,230 +0.04(+1.04%)
Jan 13, 2005 4.317 4.394 4.311 4.319 1,538,200 -0.03(-0.64%)
Jan 12, 2005 4.342 4.394 4.272 4.347 876,890 -0.00(-0.09%)
Jan 11, 2005 4.346 4.397 4.345 4.351 441,550 -0.03(-0.78%)
Jan 10, 2005 4.310 4.405 4.243 4.385 852,630 +0.15(+3.57%)
Jan 07, 2005 4.388 4.470 4.231 4.234 1,349,210 -0.17(-3.79%)
Jan 06, 2005 4.438 4.499 4.401 4.401 847,200 -0.01(-0.16%)
Jan 05, 2005 4.528 4.578 4.404 4.408 1,665,940 -0.05(-1.05%)
Jan 04, 2005 4.591 4.666 4.441 4.455 1,326,980 -0.17(-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.