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 (%)
Mar 31, 2010 4.173 4.266 4.150 4.152 1,600,400 -0.05(-1.21%)
Mar 30, 2010 4.124 4.232 4.124 4.203 1,241,550 +0.07(+1.74%)
Mar 29, 2010 4.110 4.143 4.104 4.131 379,020 +0.02(+0.54%)
Mar 26, 2010 4.184 4.184 4.079 4.109 749,830 -0.05(-1.13%)
Mar 25, 2010 4.219 4.254 4.155 4.156 515,500 -0.05(-1.17%)
Mar 24, 2010 4.276 4.324 4.202 4.205 687,800 -0.09(-2.14%)
Mar 23, 2010 4.257 4.325 4.243 4.297 573,260 +0.04(+0.82%)
Mar 22, 2010 4.172 4.293 4.172 4.262 421,790 +0.06(+1.48%)
Mar 19, 2010 4.282 4.282 4.177 4.200 1,366,170 -0.06(-1.36%)
Mar 18, 2010 4.222 4.275 4.222 4.258 769,960 +0.01(+0.19%)
Mar 17, 2010 4.270 4.290 4.249 4.250 609,310 -0.02(-0.54%)
Mar 16, 2010 4.309 4.309 4.238 4.273 569,530 -0.01(-0.33%)
Mar 15, 2010 4.271 4.348 4.234 4.287 2,490,710 +0.06(+1.37%)
Mar 12, 2010 4.200 4.258 4.178 4.229 2,328,810 +0.03(+0.71%)
Mar 11, 2010 4.151 4.201 4.150 4.199 679,750 +0.02(+0.45%)
Mar 10, 2010 4.129 4.187 4.129 4.180 1,177,390 +0.04(+1.04%)
Mar 09, 2010 4.112 4.186 4.112 4.137 1,538,050 +0.01(+0.15%)
Mar 08, 2010 4.202 4.215 4.124 4.131 897,720 -0.06(-1.43%)
Mar 05, 2010 4.151 4.230 4.151 4.191 1,710,620 +0.08(+1.95%)
Mar 04, 2010 4.100 4.138 4.068 4.111 652,940 +0.01(+0.15%)
Mar 03, 2010 4.015 4.111 3.998 4.105 2,697,490 +0.11(+2.73%)
Mar 02, 2010 3.966 4.013 3.966 3.996 1,292,250 +0.03(+0.83%)
Mar 01, 2010 3.944 4.014 3.926 3.963 1,655,670 +0.03(+0.71%)
Feb 26, 2010 3.951 4.022 3.921 3.935 3,414,360 -0.01(-0.30%)
Feb 25, 2010 3.911 3.949 3.863 3.947 1,925,280 -0.04(-0.88%)
Feb 24, 2010 3.985 3.987 3.946 3.982 869,020 -0.00(-0.03%)
Feb 23, 2010 4.046 4.092 3.970 3.983 2,856,990 -0.08(-2.02%)
Feb 22, 2010 4.211 4.211 4.011 4.065 1,340,060 +0.05(+1.17%)
Feb 19, 2010 4.007 4.033 4.000 4.018 791,700 +0.01(+0.30%)
Feb 18, 2010 3.845 4.036 3.845 4.006 1,468,060 +0.02(+0.53%)
Feb 17, 2010 3.974 3.986 3.947 3.985 1,231,300 +0.03(+0.89%)
Feb 16, 2010 3.930 3.950 3.889 3.950 927,370 +0.05(+1.23%)
Feb 12, 2010 3.898 3.902 3.902 3.902 1,268,000 -0.04(-1.09%)
Feb 11, 2010 3.853 3.951 3.813 3.945 715,990 +0.07(+1.75%)
Feb 10, 2010 3.846 3.892 3.818 3.877 435,810 +0.01(+0.31%)
Feb 09, 2010 3.878 3.900 3.813 3.865 541,680 +0.02(+0.52%)
Feb 08, 2010 3.859 3.863 3.810 3.845 522,940 -0.00(-0.13%)
Feb 05, 2010 3.828 3.860 3.745 3.850 827,880 +0.03(+0.73%)
Feb 04, 2010 3.882 3.894 3.811 3.822 1,233,420 -0.08(-2.13%)
Feb 03, 2010 3.877 4.000 3.847 3.905 1,046,150 +0.00(+0.03%)
Feb 02, 2010 4.017 4.017 3.904 3.904 1,962,180 -0.10(-2.45%)
Feb 01, 2010 4.065 4.092 3.981 4.002 2,676,990 -0.04(-0.89%)
Jan 29, 2010 4.069 4.134 4.036 4.038 602,600 -0.02(-0.59%)
Jan 28, 2010 4.097 4.153 4.056 4.062 895,640 -0.04(-0.93%)
Jan 27, 2010 4.034 4.120 4.028 4.100 923,070 +0.03(+0.84%)
Jan 26, 2010 4.099 4.103 4.047 4.066 1,087,130 -0.04(-0.93%)
Jan 25, 2010 4.084 4.150 4.016 4.104 1,227,160 +0.04(+1.06%)
Jan 22, 2010 4.111 4.147 4.051 4.061 1,336,760 -0.04(-1.00%)
Jan 21, 2010 4.093 4.154 4.009 4.102 1,130,000 +0.01(+0.22%)
Jan 20, 2010 4.161 4.172 4.011 4.093 775,660 -0.10(-2.43%)
Jan 19, 2010 4.162 4.200 4.126 4.195 876,820 +0.05(+1.28%)
Jan 15, 2010 4.264 4.142 4.142 4.142 1,308,000 -0.11(-2.52%)
Jan 14, 2010 4.151 4.252 4.147 4.249 751,560 +0.10(+2.34%)
Jan 13, 2010 4.183 4.218 4.126 4.152 808,200 -0.02(-0.48%)
Jan 12, 2010 4.208 4.239 4.163 4.172 519,810 -0.06(-1.51%)
Jan 11, 2010 4.246 4.247 4.192 4.236 348,050 +0.00(+0.05%)
Jan 08, 2010 4.223 4.257 4.204 4.234 414,210 -0.01(-0.19%)
Jan 07, 2010 4.259 4.259 4.164 4.242 395,520 -0.01(-0.19%)
Jan 06, 2010 4.285 4.333 4.236 4.250 1,231,580 +0.00(+0.12%)
Jan 05, 2010 4.229 4.255 4.189 4.245 932,120 +0.02(+0.47%)
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.