Costar Group Inc (NQ: CSGP )

58.08 +1.10 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 4.618 4.821 4.607 4.725 3,090,940 +0.07(+1.61%)
Dec 28, 2007 4.696 4.764 4.601 4.650 719,240 +0.02(+0.41%)
Dec 27, 2007 4.803 4.842 4.629 4.631 735,210 -0.20(-4.10%)
Dec 26, 2007 4.784 4.871 4.681 4.829 903,600 +0.00(+0.10%)
Dec 24, 2007 4.807 4.906 4.802 4.824 429,590 +0.05(+0.98%)
Dec 21, 2007 4.800 4.850 4.765 4.777 2,933,230 +0.05(+1.14%)
Dec 20, 2007 4.598 4.729 4.548 4.723 1,586,090 +0.18(+3.99%)
Dec 19, 2007 4.576 4.657 4.536 4.542 1,402,010 -0.03(-0.72%)
Dec 18, 2007 4.497 4.620 4.471 4.575 2,217,780 +0.13(+2.86%)
Dec 17, 2007 4.464 4.505 4.426 4.448 1,939,470 -0.05(-1.18%)
Dec 14, 2007 4.562 4.628 4.449 4.501 1,098,420 -0.12(-2.53%)
Dec 13, 2007 4.599 4.673 4.565 4.618 1,373,110 -0.02(-0.45%)
Dec 12, 2007 4.740 4.837 4.582 4.639 1,574,200 +0.02(+0.35%)
Dec 11, 2007 4.891 4.891 4.622 4.623 1,347,840 -0.25(-5.13%)
Dec 10, 2007 4.871 4.888 4.833 4.873 576,140 +0.00(+0.08%)
Dec 07, 2007 4.900 4.900 4.814 4.869 1,047,450 -0.01(-0.23%)
Dec 06, 2007 4.849 4.903 4.814 4.880 1,616,910 +0.04(+0.85%)
Dec 05, 2007 4.790 4.900 4.733 4.839 1,457,350 +0.14(+2.96%)
Dec 04, 2007 4.604 4.895 4.599 4.700 1,621,010 +0.09(+2.06%)
Dec 03, 2007 4.809 4.821 4.604 4.605 1,534,130 -0.21(-4.44%)
Nov 30, 2007 4.881 4.939 4.801 4.819 1,188,920 -0.04(-0.84%)
Nov 29, 2007 4.900 4.915 4.806 4.860 1,534,760 -0.06(-1.24%)
Nov 28, 2007 4.680 4.926 4.680 4.921 1,316,130 +0.22(+4.64%)
Nov 27, 2007 4.735 4.801 4.661 4.703 2,055,890 -0.01(-0.17%)
Nov 26, 2007 4.866 4.918 4.701 4.711 1,337,170 -0.17(-3.44%)
Nov 23, 2007 4.880 4.914 4.851 4.879 893,340 +0.06(+1.22%)
Nov 21, 2007 4.991 5.010 4.812 4.820 2,681,020 -0.21(-4.27%)
Nov 20, 2007 5.145 5.158 4.982 5.035 2,141,510 -0.09(-1.76%)
Nov 19, 2007 5.369 5.396 5.116 5.125 1,621,750 -0.31(-5.63%)
Nov 16, 2007 5.519 5.519 5.299 5.431 1,775,550 -0.07(-1.34%)
Nov 15, 2007 5.495 5.564 5.415 5.505 1,260,260 -0.03(-0.49%)
Nov 14, 2007 5.571 5.600 5.491 5.532 1,322,120 -0.01(-0.13%)
Nov 13, 2007 5.531 5.564 5.431 5.539 2,328,200 +0.05(+0.89%)
Nov 12, 2007 5.389 5.578 5.370 5.490 1,832,100 +0.11(+1.97%)
Nov 09, 2007 5.375 5.463 5.307 5.384 1,522,740 -0.04(-0.68%)
Nov 08, 2007 5.548 5.548 5.312 5.421 1,781,010 -0.07(-1.31%)
Nov 07, 2007 5.508 5.622 5.381 5.493 1,415,750 -0.10(-1.84%)
Nov 06, 2007 5.430 5.619 5.356 5.596 978,230 +0.17(+3.21%)
Nov 05, 2007 5.374 5.519 5.366 5.422 1,622,130 -0.10(-1.85%)
Nov 02, 2007 5.536 5.536 5.340 5.524 1,301,290 +0.04(+0.80%)
Nov 01, 2007 5.679 5.679 5.430 5.480 1,496,420 -0.27(-4.70%)
Oct 31, 2007 5.558 5.794 5.526 5.750 2,628,840 +0.22(+4.07%)
Oct 30, 2007 5.675 5.778 5.504 5.525 2,742,790 -0.17(-3.07%)
Oct 29, 2007 5.810 5.900 5.670 5.700 3,933,790 -0.08(-1.30%)
Oct 26, 2007 5.836 5.928 5.674 5.775 3,012,730 +0.04(+0.70%)
Oct 25, 2007 5.928 6.119 5.700 5.735 5,686,620 -0.39(-6.41%)
Oct 24, 2007 5.892 6.128 5.781 6.128 2,393,650 +0.17(+2.89%)
Oct 23, 2007 5.907 5.976 5.761 5.956 742,780 +0.11(+1.83%)
Oct 22, 2007 5.740 5.877 5.633 5.849 1,196,000 +0.11(+1.85%)
Oct 19, 2007 6.154 6.154 5.732 5.743 1,506,570 -0.42(-6.85%)
Oct 18, 2007 6.053 6.165 6.017 6.165 592,200 +0.09(+1.45%)
Oct 17, 2007 6.108 6.160 5.957 6.077 728,070 +0.04(+0.65%)
Oct 16, 2007 6.014 6.107 5.983 6.038 623,320 +0.02(+0.35%)
Oct 15, 2007 6.042 6.062 5.953 6.017 732,230 -0.03(-0.55%)
Oct 12, 2007 6.048 6.159 5.999 6.050 1,064,330 -0.00(-0.03%)
Oct 11, 2007 6.140 6.288 5.968 6.052 1,773,470 -0.07(-1.13%)
Oct 10, 2007 6.124 6.126 6.048 6.121 1,161,770 -0.04(-0.63%)
Oct 09, 2007 6.147 6.164 6.026 6.160 538,110 +0.06(+1.05%)
Oct 08, 2007 6.071 6.194 6.054 6.096 787,890 -0.00(-0.02%)
Oct 05, 2007 5.975 6.169 5.947 6.097 1,337,460 +0.18(+3.08%)
Oct 04, 2007 5.879 5.975 5.757 5.915 582,170 +0.07(+1.21%)
Oct 03, 2007 5.872 6.053 5.828 5.844 1,623,880 -0.06(-0.95%)
Oct 02, 2007 5.673 5.983 5.617 5.900 4,202,340 +0.25(+4.37%)
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.