Costar Group Inc (NQ: CSGP )

71.99 -1.51 (-2.05%)
Streaming Delayed Price Updated: 1:32 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 3.006 3.011 2.977 2.977 494,000 -0.04(-1.36%)
Aug 28, 2003 2.990 3.018 2.990 3.018 679,000 +0.04(+1.31%)
Aug 27, 2003 2.952 2.990 2.952 2.979 241,000 +0.02(+0.61%)
Aug 26, 2003 2.967 2.981 2.945 2.961 329,000 -0.03(-0.90%)
Aug 25, 2003 2.975 2.998 2.973 2.988 342,000 -0.01(-0.23%)
Aug 22, 2003 3.012 3.038 2.980 2.995 525,000 -0.01(-0.20%)
Aug 21, 2003 3.030 3.042 2.990 3.001 489,000 -0.02(-0.73%)
Aug 20, 2003 3.119 3.119 3.004 3.023 266,000 -0.07(-2.33%)
Aug 19, 2003 3.178 3.183 3.086 3.095 283,000 -0.06(-2.06%)
Aug 18, 2003 3.145 3.175 3.105 3.160 487,000 +0.07(+2.33%)
Aug 15, 2003 3.126 3.150 3.088 3.088 102,000 -0.05(-1.66%)
Aug 14, 2003 3.123 3.140 3.088 3.140 634,000 +0.04(+1.29%)
Aug 13, 2003 3.141 3.141 3.060 3.100 565,000 -0.05(-1.52%)
Aug 12, 2003 3.016 3.149 3.016 3.148 545,000 +0.12(+3.96%)
Aug 11, 2003 3.023 3.046 2.995 3.028 436,000 +0.03(+0.93%)
Aug 08, 2003 2.993 3.053 2.984 3.000 672,000 -0.00(-0.10%)
Aug 07, 2003 2.898 3.006 2.898 3.003 991,000 +0.05(+1.80%)
Aug 06, 2003 2.820 2.952 2.820 2.950 598,000 +0.11(+3.73%)
Aug 05, 2003 2.898 2.898 2.825 2.844 551,000 -0.06(-2.07%)
Aug 04, 2003 2.934 2.990 2.888 2.904 370,000 -0.05(-1.83%)
Aug 01, 2003 3.020 3.061 2.895 2.958 1,189,000 -0.07(-2.47%)
Jul 31, 2003 2.900 3.100 2.900 3.033 628,000 +0.09(+3.16%)
Jul 30, 2003 3.107 3.165 2.910 2.940 940,000 -0.24(-7.43%)
Jul 29, 2003 3.131 3.200 3.100 3.176 794,000 +0.05(+1.63%)
Jul 28, 2003 2.980 3.125 2.980 3.125 692,000 +0.12(+3.96%)
Jul 25, 2003 3.057 3.068 2.982 3.006 732,000 +0.00(+0.04%)
Jul 24, 2003 3.058 3.058 3.005 3.005 181,000 -0.00(-0.07%)
Jul 23, 2003 2.879 3.064 2.868 3.007 671,000 +0.11(+3.90%)
Jul 22, 2003 2.842 2.894 2.800 2.894 284,000 +0.06(+2.23%)
Jul 21, 2003 2.990 2.990 2.780 2.831 857,000 -0.15(-5.06%)
Jul 18, 2003 2.935 3.000 2.935 2.982 174,000 +0.05(+1.60%)
Jul 17, 2003 2.991 3.076 2.909 2.935 592,000 -0.09(-3.07%)
Jul 16, 2003 3.105 3.114 2.990 3.028 513,000 -0.06(-1.97%)
Jul 15, 2003 3.100 3.100 3.060 3.089 454,000 -0.01(-0.33%)
Jul 14, 2003 3.025 3.100 3.025 3.099 331,000 +0.02(+0.78%)
Jul 11, 2003 3.067 3.080 3.023 3.075 555,000 +0.01(+0.26%)
Jul 10, 2003 3.188 3.188 3.044 3.067 267,000 -0.12(-3.85%)
Jul 09, 2003 3.155 3.198 3.075 3.190 639,000 +0.05(+1.65%)
Jul 08, 2003 3.125 3.165 3.124 3.138 376,000 +0.00(+0.03%)
Jul 07, 2003 2.970 3.188 2.970 3.137 960,000 +0.11(+3.77%)
Jul 03, 2003 2.955 3.045 2.845 3.023 493,000 +0.05(+1.65%)
Jul 02, 2003 2.983 3.000 2.881 2.974 1,308,510 -0.04(-1.33%)
Jul 01, 2003 2.981 3.014 2.896 3.014 663,000 +0.05(+1.55%)
Jun 30, 2003 2.955 2.993 2.927 2.968 505,000 -0.01(-0.44%)
Jun 27, 2003 2.985 2.992 2.951 2.981 634,000 -0.00(-0.13%)
Jun 26, 2003 2.963 3.010 2.940 2.985 519,000 +0.03(+0.88%)
Jun 25, 2003 2.835 3.015 2.800 2.959 711,000 +0.07(+2.56%)
Jun 24, 2003 2.842 2.909 2.786 2.885 418,000 +0.07(+2.60%)
Jun 23, 2003 2.955 2.955 2.786 2.812 738,000 -0.08(-2.90%)
Jun 20, 2003 2.900 2.960 2.881 2.896 343,000 -0.00(-0.07%)
Jun 19, 2003 3.050 3.050 2.877 2.898 671,000 -0.16(-5.11%)
Jun 18, 2003 2.950 3.122 2.879 3.054 1,745,000 +0.15(+5.31%)
Jun 17, 2003 3.019 3.025 2.867 2.900 1,938,000 -0.11(-3.53%)
Jun 16, 2003 2.972 3.006 2.925 3.006 1,191,000 +0.05(+1.73%)
Jun 13, 2003 3.038 3.038 2.940 2.955 544,000 -0.07(-2.28%)
Jun 12, 2003 3.000 3.029 2.978 3.024 1,289,000 +0.04(+1.31%)
Jun 11, 2003 2.938 2.985 2.871 2.985 918,000 +0.07(+2.55%)
Jun 10, 2003 2.804 2.925 2.761 2.911 305,000 +0.11(+4.03%)
Jun 09, 2003 2.845 2.845 2.745 2.798 625,000 -0.08(-2.95%)
Jun 06, 2003 2.875 2.920 2.835 2.883 887,000 +0.01(+0.35%)
Jun 05, 2003 2.875 2.875 2.806 2.873 327,000 +0.03(+0.91%)
Jun 04, 2003 2.814 2.860 2.792 2.847 840,000 +0.05(+1.68%)
Jun 03, 2003 2.751 2.835 2.751 2.800 979,000 +0.05(+1.71%)
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.