Costar Group Inc (NQ: CSGP )

99.19 USD -0.10 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 32.29 33.45 32.27 32.94 113,848 +0.58(+1.79%)
Dec 30, 2008 30.96 32.41 30.96 32.36 180,980 +1.70(+5.54%)
Dec 29, 2008 30.70 30.86 30.40 30.66 91,157 -0.04(-0.13%)
Dec 26, 2008 30.87 31.31 30.26 30.70 37,026 +0.01(+0.03%)
Dec 24, 2008 31.58 31.58 30.59 30.69 55,790 -0.79(-2.51%)
Dec 23, 2008 31.33 31.74 30.60 31.48 131,997 +0.31(+0.99%)
Dec 22, 2008 32.99 33.14 30.22 31.17 114,230 -1.83(-5.55%)
Dec 19, 2008 33.14 34.62 32.21 33.00 194,146 +0.47(+1.44%)
Dec 18, 2008 31.38 33.29 31.35 32.53 205,739 +0.62(+1.94%)
Dec 17, 2008 30.50 32.30 29.97 31.91 282,417 +1.16(+3.77%)
Dec 16, 2008 30.28 30.94 29.75 30.75 211,808 +0.96(+3.22%)
Dec 15, 2008 31.11 31.50 29.49 29.79 161,943 -1.02(-3.31%)
Dec 12, 2008 29.72 30.87 29.14 30.81 89,615 +0.59(+1.95%)
Dec 11, 2008 31.17 32.45 29.90 30.22 131,204 -1.43(-4.52%)
Dec 10, 2008 31.26 32.17 30.04 31.65 140,338 +0.83(+2.69%)
Dec 09, 2008 30.64 31.88 30.46 30.82 236,685 -0.06(-0.19%)
Dec 08, 2008 30.08 31.13 30.04 30.88 290,002 +1.63(+5.57%)
Dec 05, 2008 28.13 29.54 27.67 29.25 281,983 +0.60(+2.09%)
Dec 04, 2008 28.58 29.80 27.97 28.65 317,334 -0.34(-1.17%)
Dec 03, 2008 28.53 29.66 27.61 28.99 360,730 +0.67(+2.37%)
Dec 02, 2008 29.36 30.13 27.28 28.32 384,749 -0.52(-1.80%)
Dec 01, 2008 31.41 32.53 28.63 28.84 280,955 -3.78(-11.59%)
Nov 28, 2008 32.55 33.52 31.27 32.62 68,511 -0.22(-0.67%)
Nov 26, 2008 31.16 33.33 30.75 32.84 245,698 +0.89(+2.79%)
Nov 25, 2008 31.64 32.56 30.22 31.95 305,215 +0.44(+1.40%)
Nov 24, 2008 29.07 32.30 29.07 31.51 338,154 +2.77(+9.64%)
Nov 21, 2008 27.58 28.74 25.80 28.74 376,204 +1.74(+6.44%)
Nov 20, 2008 26.90 28.62 26.39 27.00 438,233 -0.01(-0.04%)
Nov 19, 2008 30.39 30.39 25.43 27.01 1,404,626 -3.76(-12.22%)
Nov 18, 2008 30.35 31.66 29.52 30.77 1,095,761 +0.45(+1.48%)
Nov 17, 2008 29.71 31.03 29.01 30.32 633,622 +0.29(+0.97%)
Nov 14, 2008 30.67 31.20 29.99 30.03 305,047 -1.12(-3.60%)
Nov 13, 2008 29.32 31.49 28.53 31.15 373,228 +1.89(+6.46%)
Nov 12, 2008 29.91 31.00 29.04 29.26 553,628 -1.17(-3.84%)
Nov 11, 2008 31.99 33.50 29.92 30.43 368,215 -1.65(-5.14%)
Nov 10, 2008 36.63 36.72 31.46 32.08 303,630 -3.62(-10.14%)
Nov 07, 2008 36.49 37.70 35.00 35.70 128,664 -0.41(-1.14%)
Nov 06, 2008 35.94 38.96 35.40 36.11 575,550 -0.06(-0.17%)
Nov 05, 2008 35.98 37.43 35.95 36.17 301,330 -0.18(-0.50%)
Nov 04, 2008 37.38 37.43 35.53 36.35 96,007 -0.08(-0.22%)
Nov 03, 2008 37.12 37.46 35.99 36.43 269,055 +0.41(+1.14%)
Oct 31, 2008 31.95 36.43 31.43 36.02 492,740 +3.24(+9.88%)
Oct 30, 2008 30.86 37.05 30.86 32.78 411,187 +3.17(+10.71%)
Oct 29, 2008 29.80 29.80 27.71 29.61 590,602 +0.37(+1.27%)
Oct 28, 2008 29.35 30.89 28.41 29.24 589,131 +0.31(+1.07%)
Oct 27, 2008 30.59 32.17 28.91 28.93 421,680 -1.96(-6.35%)
Oct 24, 2008 30.93 32.68 30.44 30.89 397,387 -1.54(-4.75%)
Oct 23, 2008 36.11 37.05 31.78 32.43 399,197 -3.60(-9.99%)
Oct 22, 2008 36.52 37.77 35.53 36.03 130,126 -1.43(-3.82%)
Oct 21, 2008 38.03 39.62 37.26 37.46 172,047 -1.33(-3.43%)
Oct 20, 2008 37.97 38.80 36.25 38.79 84,253 +1.79(+4.84%)
Oct 17, 2008 35.66 38.31 35.63 37.00 250,487 -0.02(-0.05%)
Oct 16, 2008 38.54 40.00 35.15 37.02 418,725 -1.28(-3.34%)
Oct 15, 2008 39.50 40.59 38.01 38.30 267,744 -2.39(-5.87%)
Oct 14, 2008 45.00 45.89 40.41 40.69 278,967 -3.73(-8.40%)
Oct 13, 2008 45.70 45.70 43.14 44.42 334,671 +3.13(+7.58%)
Oct 10, 2008 39.13 42.88 39.01 41.29 605,943 +1.26(+3.15%)
Oct 09, 2008 45.17 45.17 39.75 40.03 345,135 -4.40(-9.90%)
Oct 08, 2008 40.73 46.67 40.28 44.43 214,371 +2.32(+5.51%)
Oct 07, 2008 42.21 44.58 42.07 42.11 422,754 +0.54(+1.30%)
Oct 06, 2008 40.37 42.39 39.79 41.57 357,298 +0.23(+0.56%)
Oct 03, 2008 43.55 44.52 41.30 41.34 442,299 -1.53(-3.57%)
Oct 02, 2008 44.84 45.05 42.03 42.87 281,203 -2.33(-5.15%)
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.