Costar Group Inc (NQ: CSGP )

88.85 USD +1.35 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 29.95 30.60 29.56 30.25 358,898 +0.56(+1.89%)
Mar 30, 2009 29.43 30.32 28.69 29.69 175,073 -1.25(-4.04%)
Mar 26, 2009 30.54 31.02 30.28 30.94 219,798 +0.89(+2.96%)
Mar 25, 2009 29.40 30.74 29.06 30.05 131,284 +0.79(+2.70%)
Mar 24, 2009 29.53 30.13 29.00 29.26 179,450 -0.59(-1.98%)
Mar 23, 2009 29.22 29.85 28.17 29.85 380,209 +1.94(+6.95%)
Mar 20, 2009 28.99 28.99 27.37 27.91 301,646 -0.31(-1.10%)
Mar 19, 2009 28.34 28.86 27.98 28.22 203,470 -0.04(-0.14%)
Mar 18, 2009 25.49 28.46 25.49 28.26 330,666 +1.82(+6.88%)
Mar 17, 2009 25.86 26.44 25.33 26.44 291,651 +0.49(+1.89%)
Mar 16, 2009 26.48 26.93 25.88 25.95 117,973 -0.37(-1.41%)
Mar 13, 2009 26.55 26.88 26.03 26.32 234,322 -0.18(-0.68%)
Mar 12, 2009 25.79 26.54 25.37 26.50 295,368 +0.56(+2.16%)
Mar 11, 2009 25.74 26.45 25.56 25.94 136,132 +0.28(+1.09%)
Mar 10, 2009 24.87 25.96 24.38 25.66 303,075 +1.43(+5.90%)
Mar 09, 2009 25.15 25.25 24.11 24.23 258,214 -1.09(-4.30%)
Mar 06, 2009 25.19 25.59 24.54 25.32 344,802 +0.33(+1.32%)
Mar 05, 2009 25.46 25.76 24.92 24.99 507,813 -0.90(-3.48%)
Mar 04, 2009 25.30 26.30 25.10 25.89 304,086 +0.89(+3.56%)
Mar 02, 2009 25.18 25.58 24.83 25.00 469,162 -0.50(-1.96%)
Feb 27, 2009 25.29 26.37 25.25 25.50 264,549 -0.03(-0.12%)
Feb 26, 2009 26.30 26.81 25.42 25.53 219,289 -0.63(-2.41%)
Feb 25, 2009 26.24 26.77 25.47 26.16 274,674 -0.22(-0.83%)
Feb 24, 2009 25.70 26.76 25.01 26.38 427,369 +0.94(+3.69%)
Feb 23, 2009 26.08 26.23 25.36 25.44 408,615 -0.51(-1.97%)
Feb 20, 2009 26.95 27.45 25.01 25.95 1,267,698 -2.03(-7.26%)
Feb 19, 2009 27.95 28.64 26.11 27.98 480,523 -0.77(-2.68%)
Feb 18, 2009 28.78 29.16 27.60 28.75 323,049 +0.10(+0.35%)
Feb 17, 2009 28.76 29.33 27.71 28.65 199,210 -0.90(-3.05%)
Feb 13, 2009 29.65 30.48 28.99 29.55 88,792 +0.01(+0.03%)
Feb 12, 2009 29.28 29.97 28.98 29.54 126,660 -0.26(-0.87%)
Feb 11, 2009 29.53 30.04 29.23 29.80 121,704 +0.32(+1.09%)
Feb 10, 2009 30.26 30.77 29.46 29.48 320,523 -1.04(-3.41%)
Feb 09, 2009 30.76 31.46 30.13 30.52 88,399 -0.38(-1.23%)
Feb 06, 2009 29.46 31.41 29.25 30.90 150,240 +1.34(+4.53%)
Feb 05, 2009 29.42 30.23 28.96 29.56 135,511 -0.15(-0.50%)
Feb 04, 2009 29.86 30.04 29.21 29.71 236,617 -0.05(-0.17%)
Feb 03, 2009 30.32 30.46 29.26 29.76 192,620 -0.42(-1.39%)
Feb 02, 2009 29.39 30.39 29.39 30.18 132,216 +0.56(+1.89%)
Jan 30, 2009 30.66 30.87 29.47 29.62 139,338 -0.66(-2.18%)
Jan 29, 2009 31.80 31.80 30.28 30.28 110,370 -1.79(-5.58%)
Jan 28, 2009 30.68 32.16 30.68 32.07 156,098 +1.76(+5.81%)
Jan 27, 2009 29.98 30.45 29.58 30.31 90,629 +0.52(+1.75%)
Jan 26, 2009 30.11 30.74 29.26 29.79 127,328 -0.19(-0.63%)
Jan 23, 2009 29.82 30.47 29.56 29.98 112,626 -0.49(-1.61%)
Jan 22, 2009 30.82 31.30 30.21 30.47 102,572 -0.81(-2.59%)
Jan 21, 2009 29.95 31.55 29.85 31.28 141,630 +1.34(+4.48%)
Jan 20, 2009 30.52 31.39 29.86 29.94 191,329 -1.07(-3.45%)
Jan 16, 2009 31.80 32.33 29.92 31.01 173,664 -0.41(-1.30%)
Jan 15, 2009 30.35 31.57 29.69 31.42 122,473 +1.04(+3.42%)
Jan 14, 2009 31.81 32.75 30.28 30.38 145,353 -1.93(-5.97%)
Jan 13, 2009 32.53 33.31 31.99 32.31 165,147 -0.31(-0.95%)
Jan 12, 2009 33.24 33.47 31.81 32.62 219,692 -0.77(-2.31%)
Jan 09, 2009 36.04 36.04 33.33 33.39 114,261 -2.54(-7.07%)
Jan 08, 2009 34.40 36.42 34.39 35.93 270,585 +1.31(+3.78%)
Jan 07, 2009 33.99 35.27 33.53 34.62 211,343 +0.14(+0.41%)
Jan 06, 2009 33.60 35.02 33.40 34.48 180,762 +1.25(+3.76%)
Jan 05, 2009 33.62 33.73 32.70 33.23 152,949 -0.28(-0.84%)
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.