Costar Group Inc (NQ: CSGP )

890.11 USD +18.75 (+2.15%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 66.03 66.64 65.51 66.54 200,990 +2.92(+4.59%)
Nov 29, 2011 63.48 64.38 63.07 63.62 84,983 +0.15(+0.24%)
Nov 28, 2011 60.08 63.47 58.56 63.47 166,931 +5.38(+9.26%)
Nov 25, 2011 58.17 59.16 58.08 58.09 56,177 -0.50(-0.85%)
Nov 23, 2011 58.57 59.16 57.52 58.59 120,992 -0.73(-1.23%)
Nov 22, 2011 60.07 60.61 59.22 59.32 98,569 -0.71(-1.18%)
Nov 21, 2011 61.49 61.92 59.99 60.03 125,462 -2.65(-4.23%)
Nov 18, 2011 62.36 63.15 61.86 62.68 71,926 -0.03(-0.05%)
Nov 17, 2011 62.81 63.55 62.22 62.71 63,502 -0.25(-0.40%)
Nov 16, 2011 63.43 64.58 62.67 62.96 91,774 -1.27(-1.98%)
Nov 15, 2011 62.67 64.49 62.17 64.23 120,324 +1.23(+1.95%)
Nov 14, 2011 62.16 63.42 61.72 63.00 78,714 +0.67(+1.07%)
Nov 11, 2011 62.23 63.40 61.92 62.33 167,639 +0.85(+1.38%)
Nov 10, 2011 62.59 62.73 60.96 61.48 86,297 -0.06(-0.10%)
Nov 09, 2011 63.04 63.33 61.45 61.54 117,337 -3.02(-4.68%)
Nov 08, 2011 64.36 64.85 62.80 64.56 96,898 +0.56(+0.87%)
Nov 07, 2011 63.59 64.25 62.63 64.00 80,572 +0.46(+0.72%)
Nov 04, 2011 63.26 63.91 61.82 63.54 93,630 -0.41(-0.64%)
Nov 03, 2011 62.63 64.09 61.23 63.95 96,788 +1.97(+3.18%)
Nov 02, 2011 60.31 62.22 60.18 61.98 102,086 +2.44(+4.10%)
Nov 01, 2011 59.55 61.26 58.30 59.54 251,047 -1.99(-3.23%)
Oct 31, 2011 61.55 62.60 60.90 61.53 120,400 -0.89(-1.43%)
Oct 28, 2011 63.92 64.41 62.14 62.42 125,327 -1.47(-2.30%)
Oct 27, 2011 60.27 64.30 58.48 63.89 257,660 +5.86(+10.10%)
Oct 26, 2011 57.55 58.43 55.56 58.03 143,974 +1.74(+3.09%)
Oct 25, 2011 57.34 57.63 56.16 56.29 97,044 -1.56(-2.70%)
Oct 24, 2011 56.02 58.00 56.02 57.85 73,491 +1.86(+3.32%)
Oct 21, 2011 55.29 56.12 54.98 55.99 69,580 +1.38(+2.53%)
Oct 20, 2011 54.85 54.85 53.05 54.61 66,161 -0.10(-0.18%)
Oct 19, 2011 55.83 56.54 54.35 54.71 64,724 -1.19(-2.13%)
Oct 18, 2011 53.98 56.20 53.39 55.90 117,767 +2.14(+3.98%)
Oct 17, 2011 55.18 55.23 53.49 53.76 107,098 -1.91(-3.43%)
Oct 14, 2011 54.91 55.89 54.29 55.67 64,141 +1.28(+2.35%)
Oct 13, 2011 54.05 54.82 53.30 54.39 45,676 +0.07(+0.13%)
Oct 12, 2011 53.66 54.73 53.26 54.32 87,326 +1.03(+1.93%)
Oct 11, 2011 52.08 53.66 51.20 53.29 103,110 +0.73(+1.39%)
Oct 10, 2011 52.41 52.84 51.74 52.56 127,844 +1.14(+2.22%)
Oct 07, 2011 52.29 53.05 50.63 51.42 99,194 -0.62(-1.19%)
Oct 06, 2011 51.98 52.37 51.46 52.04 175,012 -0.14(-0.27%)
Oct 05, 2011 52.20 53.62 51.55 52.18 132,134 +0.00(+0.00%)
Oct 04, 2011 48.88 52.22 48.71 52.18 171,612 +2.96(+6.01%)
Oct 03, 2011 51.53 52.45 49.21 49.22 207,133 -2.75(-5.29%)
Sep 30, 2011 51.41 52.61 51.20 51.97 156,236 -0.23(-0.44%)
Sep 29, 2011 52.58 53.49 50.47 52.20 77,235 +0.80(+1.56%)
Sep 28, 2011 53.90 53.99 51.39 51.40 106,113 -2.61(-4.83%)
Sep 27, 2011 52.55 55.08 52.42 54.01 134,576 +2.48(+4.81%)
Sep 26, 2011 51.37 51.54 49.56 51.53 79,465 +0.57(+1.12%)
Sep 23, 2011 50.51 51.14 49.72 50.96 164,224 +0.42(+0.83%)
Sep 22, 2011 50.39 51.59 49.37 50.54 165,731 -1.44(-2.77%)
Sep 21, 2011 53.96 54.58 51.87 51.98 237,386 -2.08(-3.85%)
Sep 20, 2011 54.26 55.82 53.81 54.06 128,089 +0.02(+0.04%)
Sep 19, 2011 53.17 54.13 52.86 54.04 144,479 -0.14(-0.26%)
Sep 16, 2011 54.03 54.50 53.42 54.18 201,646 +0.62(+1.16%)
Sep 15, 2011 53.10 53.76 52.26 53.56 140,496 +1.46(+2.80%)
Sep 14, 2011 51.34 52.81 50.04 52.10 157,216 +1.12(+2.20%)
Sep 13, 2011 50.08 51.34 50.01 50.98 137,618 +0.99(+1.98%)
Sep 12, 2011 48.33 50.05 48.33 49.99 134,055 +0.80(+1.63%)
Sep 09, 2011 50.21 50.33 48.05 49.19 190,203 -1.55(-3.05%)
Sep 08, 2011 51.05 51.74 50.22 50.74 113,121 -0.70(-1.36%)
Sep 07, 2011 49.51 51.61 48.64 51.44 147,378 +2.71(+5.56%)
Sep 06, 2011 47.91 48.86 47.32 48.73 220,045 +0.37(+0.77%)
Sep 02, 2011 49.73 49.84 48.31 48.36 195,949 -2.25(-4.45%)
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.