Costar Group Inc (NQ: CSGP )

810.64 USD -8.05 (-0.98%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 49.70 50.89 49.63 49.66 104,814 -0.30(-0.60%)
Oct 28, 2010 50.55 50.96 49.84 49.96 77,347 -0.09(-0.18%)
Oct 27, 2010 49.98 50.25 49.60 50.05 126,425 -0.36(-0.71%)
Oct 25, 2010 50.34 50.65 50.00 50.41 69,975 +0.37(+0.74%)
Oct 22, 2010 50.55 50.58 49.63 50.04 184,163 -0.61(-1.20%)
Oct 21, 2010 51.97 51.97 49.34 50.65 314,794 -0.90(-1.75%)
Oct 20, 2010 51.47 51.89 51.22 51.55 137,815 +0.49(+0.96%)
Oct 19, 2010 51.01 51.60 50.75 51.06 84,573 -0.74(-1.43%)
Oct 18, 2010 51.85 52.28 51.09 51.80 105,480 +0.04(+0.08%)
Oct 15, 2010 50.85 52.87 50.80 51.76 348,433 +1.02(+2.01%)
Oct 14, 2010 50.12 50.98 50.04 50.74 77,576 +0.46(+0.91%)
Oct 13, 2010 49.08 50.45 49.00 50.28 163,419 +1.42(+2.91%)
Oct 12, 2010 48.83 49.06 48.40 48.86 63,710 -0.20(-0.41%)
Oct 11, 2010 49.28 49.39 48.81 49.06 56,348 -0.25(-0.51%)
Oct 08, 2010 49.11 49.66 48.84 49.31 124,042 +0.19(+0.39%)
Oct 07, 2010 49.51 49.58 48.95 49.12 40,237 -0.09(-0.18%)
Oct 06, 2010 49.47 49.72 48.95 49.21 118,777 -0.54(-1.09%)
Oct 05, 2010 49.30 49.76 49.11 49.75 183,664 +0.77(+1.57%)
Oct 04, 2010 49.00 49.40 48.67 48.98 82,371 -0.37(-0.75%)
Oct 01, 2010 49.21 49.65 48.43 49.35 61,887 +0.64(+1.31%)
Sep 30, 2010 49.45 49.81 48.15 48.71 155,903 -0.82(-1.66%)
Sep 29, 2010 48.81 49.58 48.81 49.53 136,534 +0.34(+0.69%)
Sep 28, 2010 48.48 49.27 47.76 49.19 92,341 +0.80(+1.65%)
Sep 27, 2010 48.39 48.48 47.73 48.39 88,976 -0.06(-0.12%)
Sep 24, 2010 47.00 48.59 46.78 48.45 83,766 +2.12(+4.58%)
Sep 23, 2010 46.47 46.87 46.08 46.33 111,846 -0.61(-1.30%)
Sep 22, 2010 47.16 47.51 46.17 46.94 46,870 -0.48(-1.01%)
Sep 21, 2010 47.53 47.86 47.30 47.42 82,224 -0.10(-0.21%)
Sep 20, 2010 45.70 47.57 45.70 47.52 107,308 +1.89(+4.14%)
Sep 17, 2010 45.20 45.79 44.72 45.63 129,355 +0.44(+0.97%)
Sep 15, 2010 44.98 45.40 44.80 45.19 90,404 +0.08(+0.18%)
Sep 14, 2010 45.00 45.44 44.71 45.11 90,313 -0.03(-0.07%)
Sep 13, 2010 44.34 45.26 43.61 45.14 117,375 +1.26(+2.87%)
Sep 10, 2010 43.82 44.10 43.57 43.88 46,720 +0.08(+0.18%)
Sep 09, 2010 43.61 43.97 43.44 43.80 62,586 +0.50(+1.15%)
Sep 08, 2010 43.00 43.33 42.87 43.30 46,813 +0.52(+1.22%)
Sep 07, 2010 43.94 43.94 42.63 42.78 55,971 -1.24(-2.82%)
Sep 03, 2010 43.88 44.37 43.56 44.02 49,590 +0.61(+1.41%)
Sep 02, 2010 42.79 43.50 42.64 43.41 58,217 +0.64(+1.50%)
Sep 01, 2010 41.99 42.94 41.78 42.77 69,197 +1.50(+3.63%)
Aug 31, 2010 41.74 42.11 41.18 41.27 74,054 -0.55(-1.32%)
Aug 30, 2010 42.80 43.46 41.80 41.82 51,791 -1.17(-2.72%)
Aug 27, 2010 42.03 43.00 41.55 42.99 94,454 +1.41(+3.39%)
Aug 26, 2010 41.88 42.21 41.57 41.58 43,043 -0.18(-0.43%)
Aug 25, 2010 41.39 41.85 40.84 41.76 96,034 +0.14(+0.34%)
Aug 24, 2010 41.13 42.13 40.74 41.62 88,822 +0.27(+0.65%)
Aug 23, 2010 41.95 41.95 41.33 41.35 51,860 -0.41(-0.98%)
Aug 20, 2010 41.74 42.05 41.54 41.76 108,333 -0.05(-0.12%)
Aug 19, 2010 42.33 42.85 41.78 41.81 138,631 -0.80(-1.88%)
Aug 18, 2010 42.73 43.00 42.30 42.61 42,480 -0.21(-0.49%)
Aug 17, 2010 42.48 43.36 42.48 42.82 73,036 +0.54(+1.28%)
Aug 16, 2010 41.87 42.53 41.82 42.28 187,669 +0.07(+0.17%)
Aug 13, 2010 42.36 42.62 41.89 42.21 68,124 -0.42(-0.99%)
Aug 12, 2010 42.47 42.88 41.91 42.63 80,782 -0.11(-0.26%)
Aug 11, 2010 43.44 43.68 42.65 42.74 115,311 -1.43(-3.24%)
Aug 10, 2010 44.45 44.72 43.71 44.17 69,035 -0.74(-1.65%)
Aug 09, 2010 44.11 44.92 43.91 44.91 66,739 +1.15(+2.63%)
Aug 06, 2010 43.30 44.01 42.79 43.76 79,686 -0.09(-0.21%)
Aug 05, 2010 43.99 44.76 43.10 43.85 40,588 -0.60(-1.35%)
Aug 04, 2010 44.22 44.54 43.94 44.45 62,728 +0.37(+0.84%)
Aug 03, 2010 44.46 44.95 43.99 44.08 48,254 -0.51(-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.