Costar Group Inc (NQ: CSGP )

80.03 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 55.58 57.94 55.26 57.50 262,884 +2.25(+4.07%)
Oct 30, 2007 56.75 57.78 55.04 55.25 274,279 -1.75(-3.07%)
Oct 29, 2007 58.10 59.00 56.70 57.00 393,379 -0.75(-1.30%)
Oct 26, 2007 58.36 59.28 56.74 57.75 301,273 +0.40(+0.70%)
Oct 25, 2007 59.28 61.19 57.00 57.35 568,662 -3.93(-6.41%)
Oct 24, 2007 58.92 61.28 57.81 61.28 239,365 +1.72(+2.89%)
Oct 23, 2007 59.07 59.76 57.61 59.56 74,278 +1.07(+1.83%)
Oct 22, 2007 57.40 58.77 56.33 58.49 119,600 +1.06(+1.85%)
Oct 19, 2007 61.54 61.54 57.32 57.43 150,657 -4.22(-6.85%)
Oct 18, 2007 60.53 61.65 60.17 61.65 59,220 +0.88(+1.45%)
Oct 17, 2007 61.08 61.60 59.57 60.77 72,807 +0.39(+0.65%)
Oct 16, 2007 60.14 61.07 59.83 60.38 62,332 +0.21(+0.35%)
Oct 15, 2007 60.42 60.62 59.53 60.17 73,223 -0.33(-0.55%)
Oct 12, 2007 60.48 61.59 59.99 60.50 106,433 -0.02(-0.03%)
Oct 11, 2007 61.40 62.88 59.68 60.52 177,347 -0.69(-1.13%)
Oct 10, 2007 61.24 61.26 60.48 61.21 116,177 -0.39(-0.63%)
Oct 09, 2007 61.47 61.64 60.26 61.60 53,811 +0.64(+1.05%)
Oct 08, 2007 60.71 61.94 60.54 60.96 78,789 -0.01(-0.02%)
Oct 05, 2007 59.75 61.69 59.47 60.97 133,746 +1.82(+3.08%)
Oct 04, 2007 58.79 59.75 57.57 59.15 58,217 +0.71(+1.21%)
Oct 03, 2007 58.72 60.53 58.28 58.44 162,388 -0.56(-0.95%)
Oct 02, 2007 56.73 59.83 56.17 59.00 420,234 +2.47(+4.37%)
Oct 01, 2007 53.47 56.84 53.47 56.53 149,922 +3.08(+5.76%)
Sep 28, 2007 54.23 54.61 53.00 53.45 99,645 -0.90(-1.66%)
Sep 27, 2007 53.98 54.60 53.56 54.35 26,705 +0.70(+1.30%)
Sep 26, 2007 53.99 54.65 53.30 53.65 38,120 +0.04(+0.07%)
Sep 25, 2007 53.01 54.09 52.41 53.61 105,547 +0.16(+0.30%)
Sep 24, 2007 52.82 54.62 52.82 53.45 106,708 +0.51(+0.96%)
Sep 21, 2007 53.05 53.82 52.83 52.94 223,611 -0.06(-0.11%)
Sep 20, 2007 54.50 54.50 52.84 53.00 87,674 -1.65(-3.02%)
Sep 19, 2007 54.98 55.24 53.89 54.65 102,301 +0.18(+0.33%)
Sep 18, 2007 51.72 55.29 50.90 54.47 228,762 +3.05(+5.93%)
Sep 17, 2007 52.71 52.71 51.39 51.42 155,102 -1.33(-2.52%)
Sep 14, 2007 51.67 53.13 50.83 52.75 151,522 +0.76(+1.46%)
Sep 13, 2007 52.82 52.82 51.84 51.99 125,198 -0.48(-0.91%)
Sep 12, 2007 50.77 53.05 50.26 52.47 408,753 +0.91(+1.76%)
Sep 11, 2007 51.93 52.41 51.25 51.56 235,537 -0.01(-0.02%)
Sep 10, 2007 51.93 52.40 50.49 51.57 69,197 -0.14(-0.27%)
Sep 07, 2007 52.25 52.25 51.45 51.71 122,973 -1.28(-2.42%)
Sep 06, 2007 54.37 54.37 52.78 52.99 118,201 -1.31(-2.41%)
Sep 05, 2007 54.64 54.87 53.54 54.30 150,849 -0.91(-1.65%)
Sep 04, 2007 54.71 55.70 54.70 55.21 79,322 +0.18(+0.33%)
Aug 31, 2007 55.41 55.53 54.54 55.03 79,663 +0.39(+0.71%)
Aug 30, 2007 53.84 55.20 53.70 54.64 79,657 +0.11(+0.20%)
Aug 29, 2007 53.67 54.54 52.84 54.53 113,141 +1.10(+2.06%)
Aug 28, 2007 54.17 54.51 53.38 53.43 106,150 -1.21(-2.21%)
Aug 27, 2007 55.89 55.89 54.44 54.64 183,848 -1.54(-2.74%)
Aug 24, 2007 55.86 56.30 55.38 56.18 192,469 +0.24(+0.43%)
Aug 23, 2007 57.93 57.93 55.80 55.94 220,521 -1.65(-2.87%)
Aug 22, 2007 56.54 57.70 55.92 57.59 121,018 +1.56(+2.78%)
Aug 21, 2007 55.28 56.39 55.12 56.03 69,364 +0.17(+0.30%)
Aug 20, 2007 56.74 56.97 55.02 55.86 95,151 -0.64(-1.13%)
Aug 17, 2007 57.04 57.04 55.53 56.50 260,720 +1.65(+3.01%)
Aug 16, 2007 55.94 57.39 53.44 54.85 346,378 -1.15(-2.05%)
Aug 15, 2007 55.19 57.12 55.19 56.00 197,228 +0.62(+1.12%)
Aug 14, 2007 55.69 56.61 55.26 55.38 201,328 -0.21(-0.38%)
Aug 13, 2007 56.58 56.92 55.16 55.59 227,491 -0.11(-0.20%)
Aug 10, 2007 57.31 58.40 55.18 55.70 523,714 -1.52(-2.66%)
Aug 09, 2007 56.13 62.77 56.13 57.22 618,355 +0.22(+0.39%)
Aug 08, 2007 55.68 63.10 54.56 57.00 866,245 +1.78(+3.22%)
Aug 07, 2007 53.41 55.85 53.37 55.22 214,126 +1.40(+2.60%)
Aug 06, 2007 52.04 53.95 51.82 53.82 229,848 +2.09(+4.04%)
Aug 03, 2007 51.47 53.50 51.18 51.73 287,194 -1.37(-2.58%)
Aug 02, 2007 50.79 53.13 50.79 53.10 196,243 +2.40(+4.73%)
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.