Costar Group Inc (NQ: CSGP )

72.23 +2.22 (+3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 4.970 5.089 4.963 4.966 1,048,140 -0.03(-0.60%)
Oct 28, 2010 5.055 5.096 4.984 4.996 773,470 -0.01(-0.18%)
Oct 27, 2010 4.998 5.025 4.960 5.005 1,264,250 -0.04(-0.71%)
Oct 25, 2010 5.034 5.065 5.000 5.041 699,750 +0.04(+0.74%)
Oct 22, 2010 5.055 5.058 4.963 5.004 1,841,630 -0.06(-1.20%)
Oct 21, 2010 5.197 5.197 4.934 5.065 3,147,940 -0.09(-1.75%)
Oct 20, 2010 5.147 5.189 5.122 5.155 1,378,150 +0.05(+0.96%)
Oct 19, 2010 5.101 5.160 5.075 5.106 845,730 -0.07(-1.43%)
Oct 18, 2010 5.185 5.228 5.109 5.180 1,054,800 +0.00(+0.08%)
Oct 15, 2010 5.085 5.287 5.080 5.176 3,484,330 +0.10(+2.01%)
Oct 14, 2010 5.012 5.098 5.004 5.074 775,760 +0.05(+0.91%)
Oct 13, 2010 4.908 5.045 4.900 5.028 1,634,190 +0.14(+2.91%)
Oct 12, 2010 4.883 4.906 4.840 4.886 637,100 -0.02(-0.41%)
Oct 11, 2010 4.928 4.939 4.881 4.906 563,480 -0.03(-0.51%)
Oct 08, 2010 4.911 4.966 4.884 4.931 1,240,420 +0.02(+0.39%)
Oct 07, 2010 4.951 4.958 4.895 4.912 402,370 -0.01(-0.18%)
Oct 06, 2010 4.947 4.971 4.895 4.921 1,187,770 -0.05(-1.09%)
Oct 05, 2010 4.930 4.976 4.911 4.975 1,836,640 +0.08(+1.57%)
Oct 04, 2010 4.900 4.941 4.867 4.898 823,710 -0.04(-0.75%)
Oct 01, 2010 4.921 4.965 4.843 4.935 618,870 +0.06(+1.31%)
Sep 30, 2010 4.945 4.981 4.816 4.871 1,559,030 -0.08(-1.66%)
Sep 29, 2010 4.881 4.958 4.881 4.953 1,365,340 +0.03(+0.69%)
Sep 28, 2010 4.848 4.927 4.777 4.919 923,410 +0.08(+1.65%)
Sep 27, 2010 4.839 4.848 4.773 4.839 889,760 -0.01(-0.12%)
Sep 24, 2010 4.700 4.859 4.678 4.845 837,660 +0.21(+4.58%)
Sep 23, 2010 4.647 4.687 4.608 4.633 1,118,460 -0.06(-1.30%)
Sep 22, 2010 4.716 4.751 4.617 4.694 468,700 -0.05(-1.01%)
Sep 21, 2010 4.753 4.786 4.730 4.742 822,240 -0.01(-0.21%)
Sep 20, 2010 4.570 4.757 4.570 4.752 1,073,080 +0.19(+4.14%)
Sep 17, 2010 4.520 4.579 4.472 4.563 1,293,550 +0.04(+0.97%)
Sep 15, 2010 4.498 4.540 4.480 4.519 904,040 +0.01(+0.18%)
Sep 14, 2010 4.500 4.544 4.471 4.511 903,130 -0.00(-0.07%)
Sep 13, 2010 4.434 4.526 4.361 4.514 1,173,750 +0.13(+2.87%)
Sep 10, 2010 4.382 4.410 4.357 4.388 467,200 +0.01(+0.18%)
Sep 09, 2010 4.361 4.397 4.344 4.380 625,860 +0.05(+1.15%)
Sep 08, 2010 4.300 4.333 4.287 4.330 468,130 +0.05(+1.22%)
Sep 07, 2010 4.394 4.394 4.263 4.278 559,710 -0.12(-2.82%)
Sep 03, 2010 4.388 4.437 4.356 4.402 495,900 +0.06(+1.41%)
Sep 02, 2010 4.279 4.350 4.264 4.341 582,170 +0.06(+1.50%)
Sep 01, 2010 4.199 4.294 4.178 4.277 691,970 +0.15(+3.63%)
Aug 31, 2010 4.174 4.211 4.118 4.127 740,540 -0.06(-1.32%)
Aug 30, 2010 4.280 4.346 4.180 4.182 517,910 -0.12(-2.72%)
Aug 27, 2010 4.203 4.300 4.155 4.299 944,540 +0.14(+3.39%)
Aug 26, 2010 4.188 4.221 4.157 4.158 430,430 -0.02(-0.43%)
Aug 25, 2010 4.139 4.185 4.084 4.176 960,340 +0.01(+0.34%)
Aug 24, 2010 4.113 4.213 4.074 4.162 888,220 +0.03(+0.65%)
Aug 23, 2010 4.195 4.195 4.133 4.135 518,600 -0.04(-0.98%)
Aug 20, 2010 4.174 4.205 4.154 4.176 1,083,330 -0.00(-0.12%)
Aug 19, 2010 4.233 4.285 4.178 4.181 1,386,310 -0.08(-1.88%)
Aug 18, 2010 4.273 4.300 4.230 4.261 424,800 -0.02(-0.49%)
Aug 17, 2010 4.248 4.336 4.248 4.282 730,360 +0.05(+1.28%)
Aug 16, 2010 4.187 4.253 4.182 4.228 1,876,690 +0.01(+0.17%)
Aug 13, 2010 4.236 4.262 4.189 4.221 681,240 -0.04(-0.99%)
Aug 12, 2010 4.247 4.288 4.191 4.263 807,820 -0.01(-0.26%)
Aug 11, 2010 4.344 4.368 4.265 4.274 1,153,110 -0.14(-3.24%)
Aug 10, 2010 4.445 4.472 4.371 4.417 690,350 -0.07(-1.65%)
Aug 09, 2010 4.411 4.492 4.391 4.491 667,390 +0.11(+2.63%)
Aug 06, 2010 4.330 4.401 4.279 4.376 796,860 -0.01(-0.21%)
Aug 05, 2010 4.399 4.476 4.310 4.385 405,880 -0.06(-1.35%)
Aug 04, 2010 4.422 4.454 4.394 4.445 627,280 +0.04(+0.84%)
Aug 03, 2010 4.446 4.495 4.399 4.408 482,540 -0.05(-1.14%)
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.