Costar Group Inc (NQ: CSGP )

89.97 USD +0.81 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 43.77 44.08 42.93 43.37 449,713 -0.18(-0.41%)
Jul 28, 2006 48.67 48.67 41.80 43.55 1,422,728 -5.20(-10.67%)
Jul 27, 2006 52.98 57.70 46.20 48.75 768,119 -3.30(-6.34%)
Jul 26, 2006 54.56 55.00 51.88 52.05 72,378 -2.97(-5.40%)
Jul 25, 2006 55.06 55.85 54.42 55.02 78,632 +0.15(+0.27%)
Jul 24, 2006 53.64 55.43 53.57 54.87 103,430 +1.23(+2.29%)
Jul 21, 2006 53.67 54.29 52.56 53.64 65,057 -0.32(-0.59%)
Jul 20, 2006 55.55 58.40 53.66 53.96 63,386 -1.31(-2.37%)
Jul 19, 2006 53.63 55.70 53.36 55.27 85,327 +1.67(+3.12%)
Jul 18, 2006 54.11 55.50 52.80 53.60 112,647 -0.32(-0.59%)
Jul 17, 2006 54.97 55.52 53.50 53.92 64,914 -1.19(-2.16%)
Jul 14, 2006 54.88 55.44 53.99 55.11 67,059 +0.13(+0.24%)
Jul 13, 2006 56.31 56.70 54.82 54.98 56,002 -1.48(-2.62%)
Jul 12, 2006 57.32 58.26 56.41 56.46 76,722 -1.23(-2.13%)
Jul 11, 2006 56.99 58.00 55.67 57.69 106,878 +0.47(+0.82%)
Jul 10, 2006 58.31 58.63 56.80 57.22 56,117 -0.86(-1.48%)
Jul 07, 2006 59.31 60.03 58.08 58.08 67,651 -1.74(-2.91%)
Jul 06, 2006 59.79 60.65 59.42 59.82 56,115 -0.21(-0.35%)
Jul 05, 2006 61.00 61.00 59.28 60.03 135,349 -0.54(-0.89%)
Jul 03, 2006 59.41 60.76 59.41 60.57 72,155 +0.74(+1.24%)
Jun 30, 2006 57.80 60.79 57.57 59.83 241,607 +2.45(+4.27%)
Jun 29, 2006 54.78 57.77 54.78 57.38 173,700 +2.74(+5.01%)
Jun 28, 2006 53.69 54.64 52.80 54.64 129,407 +0.92(+1.71%)
Jun 27, 2006 54.60 55.52 53.62 53.72 73,543 -0.81(-1.49%)
Jun 26, 2006 53.56 54.73 53.41 54.53 62,500 +1.18(+2.21%)
Jun 23, 2006 54.05 54.44 52.78 53.35 138,843 -1.65(-3.00%)
Jun 22, 2006 54.40 55.95 54.29 55.00 138,138 +0.14(+0.26%)
Jun 21, 2006 53.85 55.50 53.65 54.86 158,764 +0.93(+1.72%)
Jun 20, 2006 54.55 55.02 53.67 53.93 78,190 -0.97(-1.77%)
Jun 19, 2006 56.17 56.18 54.41 54.90 105,847 -0.84(-1.51%)
Jun 16, 2006 55.68 56.57 55.56 55.74 280,718 -0.20(-0.36%)
Jun 15, 2006 56.35 56.50 55.55 55.94 168,204 -0.13(-0.23%)
Jun 14, 2006 55.92 56.52 55.35 56.07 69,476 +0.21(+0.38%)
Jun 13, 2006 57.93 58.02 55.18 55.86 174,535 -1.22(-2.14%)
Jun 12, 2006 58.81 58.81 56.82 57.08 78,244 -1.79(-3.04%)
Jun 09, 2006 60.70 61.35 58.16 58.87 239,214 -1.68(-2.77%)
Jun 08, 2006 60.96 61.63 58.41 60.55 186,301 -0.66(-1.08%)
Jun 07, 2006 61.09 62.60 60.48 61.21 108,292 -0.01(-0.02%)
Jun 06, 2006 60.28 61.24 59.58 61.22 175,801 +0.94(+1.56%)
Jun 05, 2006 60.62 61.11 59.76 60.28 260,575 -0.22(-0.36%)
Jun 02, 2006 58.25 60.72 56.50 60.50 406,302 +5.89(+10.79%)
Jun 01, 2006 53.54 54.94 52.94 54.61 144,049 +1.26(+2.36%)
May 31, 2006 54.04 54.04 52.67 53.35 203,377 -0.37(-0.69%)
May 30, 2006 54.00 55.64 53.71 53.72 109,225 -1.52(-2.75%)
May 26, 2006 55.36 55.61 54.69 55.24 97,077 +0.17(+0.31%)
May 25, 2006 54.94 55.18 53.39 55.07 313,268 +0.58(+1.06%)
May 24, 2006 54.13 54.88 53.01 54.49 107,724 +0.36(+0.67%)
May 23, 2006 53.55 54.98 52.83 54.13 136,097 +0.94(+1.77%)
May 22, 2006 54.16 54.81 52.51 53.19 203,995 -1.29(-2.37%)
May 19, 2006 54.96 56.00 54.18 54.48 110,059 -0.87(-1.57%)
May 18, 2006 56.32 56.48 54.92 55.35 125,359 -0.65(-1.16%)
May 17, 2006 56.17 56.64 55.21 56.00 90,611 -0.50(-0.88%)
May 16, 2006 56.04 57.12 55.55 56.50 55,041 +0.39(+0.70%)
May 15, 2006 55.17 56.52 54.22 56.11 117,626 +0.52(+0.94%)
May 12, 2006 56.82 57.08 55.59 55.59 49,149 -1.33(-2.34%)
May 11, 2006 57.56 58.33 56.57 56.92 84,030 -0.78(-1.35%)
May 10, 2006 59.12 59.35 57.46 57.70 86,663 -1.37(-2.32%)
May 09, 2006 59.60 60.20 58.90 59.07 150,604 -0.93(-1.55%)
May 08, 2006 59.44 60.14 58.72 60.00 103,624 +0.84(+1.42%)
May 05, 2006 58.54 59.78 58.54 59.16 112,551 +0.51(+0.87%)
May 04, 2006 58.54 58.75 58.06 58.65 123,502 +0.11(+0.19%)
May 03, 2006 56.63 59.38 56.25 58.54 259,831 +1.59(+2.79%)
May 02, 2006 55.86 57.42 55.83 56.95 281,680 +0.90(+1.61%)
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.