Costar Group Inc (NQ: CSGP )

818.55 USD +0.59 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 42.14 42.36 41.00 42.29 54,600 +0.35(+0.83%)
Aug 30, 2004 42.05 42.32 41.78 41.94 28,500 -0.24(-0.57%)
Aug 27, 2004 41.80 42.80 41.80 42.18 36,000 +0.02(+0.05%)
Aug 26, 2004 42.50 42.57 41.75 42.16 113,200 -0.60(-1.40%)
Aug 25, 2004 42.41 43.00 41.92 42.76 33,900 -0.43(-1.00%)
Aug 24, 2004 43.88 43.88 42.37 43.19 69,900 +0.05(+0.12%)
Aug 23, 2004 43.00 43.78 42.39 43.14 58,248 +0.59(+1.39%)
Aug 20, 2004 42.88 43.68 41.90 42.55 59,000 +0.20(+0.47%)
Aug 19, 2004 42.15 43.22 42.15 42.35 28,300 -0.69(-1.60%)
Aug 18, 2004 40.61 43.22 40.57 43.04 112,900 +1.91(+4.64%)
Aug 17, 2004 40.49 41.34 40.24 41.13 36,200 +0.65(+1.61%)
Aug 16, 2004 39.86 41.10 39.83 40.48 57,600 +0.46(+1.15%)
Aug 13, 2004 40.21 41.03 39.62 40.02 135,600 -0.23(-0.57%)
Aug 12, 2004 41.00 41.20 39.97 40.25 84,900 -0.84(-2.04%)
Aug 11, 2004 39.00 41.44 39.00 41.09 64,700 +0.91(+2.26%)
Aug 10, 2004 38.79 40.25 38.79 40.18 82,700 +1.68(+4.36%)
Aug 09, 2004 38.07 39.13 37.95 38.50 78,600 +0.45(+1.18%)
Aug 06, 2004 39.48 39.93 38.04 38.05 55,500 -1.97(-4.92%)
Aug 05, 2004 40.61 40.86 39.77 40.02 36,600 -0.92(-2.25%)
Aug 04, 2004 41.04 41.67 40.60 40.94 72,300 -0.42(-1.02%)
Aug 03, 2004 41.51 42.46 41.18 41.36 46,300 -0.82(-1.94%)
Aug 02, 2004 42.00 42.49 40.73 42.18 90,800 -0.27(-0.64%)
Jul 30, 2004 42.76 43.09 42.35 42.45 91,100 -0.42(-0.98%)
Jul 29, 2004 43.77 43.78 42.84 42.87 59,500 -0.38(-0.88%)
Jul 28, 2004 43.67 44.04 42.06 43.25 121,600 -0.79(-1.79%)
Jul 27, 2004 44.00 44.04 43.20 44.04 181,400 +0.85(+1.97%)
Jul 26, 2004 43.80 43.80 42.86 43.19 117,500 -0.06(-0.14%)
Jul 23, 2004 43.49 44.16 42.81 43.25 115,100 -0.55(-1.26%)
Jul 22, 2004 41.50 44.10 41.50 43.80 258,700 +1.04(+2.43%)
Jul 21, 2004 41.62 43.79 41.52 42.76 346,300 +1.96(+4.80%)
Jul 20, 2004 39.04 43.20 39.04 40.80 310,500 +1.61(+4.11%)
Jul 19, 2004 39.90 40.19 39.10 39.19 241,700 -0.52(-1.31%)
Jul 16, 2004 41.52 41.90 39.71 39.71 127,100 -2.02(-4.84%)
Jul 15, 2004 42.05 42.67 41.50 41.73 79,100 -0.46(-1.09%)
Jul 14, 2004 42.42 42.89 41.89 42.19 80,300 -0.71(-1.66%)
Jul 13, 2004 43.55 43.55 42.51 42.90 78,500 -0.11(-0.26%)
Jul 12, 2004 43.50 43.66 42.37 43.01 163,900 -0.84(-1.92%)
Jul 09, 2004 43.58 44.77 42.78 43.85 113,800 +0.62(+1.43%)
Jul 08, 2004 44.29 44.77 42.83 43.23 169,700 -1.51(-3.38%)
Jul 07, 2004 45.69 45.69 44.25 44.74 47,700 +0.05(+0.11%)
Jul 06, 2004 45.05 45.47 44.00 44.69 81,600 -1.23(-2.68%)
Jul 02, 2004 45.19 46.26 43.79 45.92 88,500 +0.39(+0.86%)
Jul 01, 2004 46.03 46.41 44.53 45.53 65,900 -0.40(-0.87%)
Jun 30, 2004 46.21 46.40 45.78 45.93 187,600 -0.26(-0.56%)
Jun 29, 2004 44.25 46.25 44.25 46.19 157,800 +0.81(+1.78%)
Jun 28, 2004 45.49 45.82 44.99 45.38 76,500 -0.03(-0.07%)
Jun 25, 2004 45.18 45.42 44.21 45.41 111,100 +0.29(+0.64%)
Jun 24, 2004 44.15 45.24 44.00 45.12 124,800 +0.64(+1.44%)
Jun 23, 2004 44.35 46.44 43.97 44.48 400,000 +1.37(+3.18%)
Jun 22, 2004 41.50 43.78 40.82 43.11 211,600 +1.88(+4.56%)
Jun 21, 2004 41.89 41.89 40.64 41.23 94,500 +0.22(+0.54%)
Jun 18, 2004 40.52 42.00 39.82 41.01 118,100 +0.61(+1.51%)
Jun 17, 2004 41.49 41.49 40.40 40.40 50,800 -0.99(-2.39%)
Jun 16, 2004 41.10 41.85 41.01 41.39 17,800 +0.13(+0.32%)
Jun 15, 2004 41.00 41.82 41.00 41.26 106,700 +0.55(+1.35%)
Jun 14, 2004 41.56 41.82 40.35 40.71 70,400 -0.23(-0.56%)
Jun 10, 2004 41.98 41.98 40.57 40.94 65,400 -0.15(-0.37%)
Jun 09, 2004 41.84 42.24 41.05 41.09 102,500 -1.08(-2.56%)
Jun 08, 2004 41.43 42.25 41.35 42.17 74,700 +0.67(+1.61%)
Jun 07, 2004 41.49 42.22 40.97 41.50 142,200 +0.18(+0.44%)
Jun 04, 2004 40.86 42.05 40.16 41.32 133,300 +0.85(+2.10%)
Jun 03, 2004 41.79 41.82 40.47 40.47 92,500 -1.52(-3.62%)
Jun 02, 2004 41.96 42.25 41.12 41.99 54,300 -0.26(-0.62%)
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.