Costar Group Inc (NQ: CSGP )

78.77 USD +0.06 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 70.57 70.57 68.89 69.05 133,515 -0.81(-1.16%)
Mar 29, 2012 69.16 70.15 68.62 69.86 210,025 +0.07(+0.10%)
Mar 28, 2012 69.05 70.12 68.65 69.79 390,494 +0.71(+1.03%)
Mar 27, 2012 69.38 69.74 69.00 69.08 93,142 -0.46(-0.66%)
Mar 26, 2012 68.90 69.63 67.73 69.54 181,497 +1.18(+1.73%)
Mar 23, 2012 67.47 68.43 66.98 68.36 113,711 +1.09(+1.62%)
Mar 22, 2012 66.50 67.40 66.50 67.27 135,479 +0.00(+0.00%)
Mar 21, 2012 66.65 67.36 66.46 67.27 66,291 +0.67(+1.01%)
Mar 20, 2012 66.68 66.96 64.45 66.60 176,327 -0.70(-1.04%)
Mar 19, 2012 66.75 67.81 66.40 67.30 126,886 +0.23(+0.34%)
Mar 16, 2012 66.83 67.40 65.37 67.07 329,381 +0.40(+0.60%)
Mar 15, 2012 65.45 66.73 65.03 66.67 134,473 +1.17(+1.79%)
Mar 14, 2012 65.03 65.64 64.70 65.50 239,795 +0.15(+0.23%)
Mar 13, 2012 63.60 65.35 63.60 65.35 206,519 +2.23(+3.53%)
Mar 12, 2012 62.74 63.23 62.45 63.12 102,349 +0.60(+0.96%)
Mar 09, 2012 61.21 63.20 61.21 62.52 100,202 +1.11(+1.81%)
Mar 08, 2012 60.36 61.75 59.96 61.41 107,001 +1.23(+2.04%)
Mar 07, 2012 58.95 61.36 58.48 60.18 310,349 +1.26(+2.14%)
Mar 06, 2012 58.16 59.09 57.89 58.92 227,272 -0.02(-0.03%)
Mar 05, 2012 58.56 59.37 58.31 58.94 149,688 +0.02(+0.03%)
Mar 02, 2012 60.69 60.69 58.26 58.92 238,247 -1.93(-3.17%)
Mar 01, 2012 60.05 60.88 59.74 60.85 295,492 +0.87(+1.45%)
Feb 29, 2012 61.05 61.46 59.98 59.98 165,150 -0.78(-1.28%)
Feb 28, 2012 60.52 60.84 60.02 60.76 210,310 +0.26(+0.43%)
Feb 27, 2012 60.55 60.65 59.23 60.50 132,184 -0.24(-0.40%)
Feb 24, 2012 60.32 60.97 59.72 60.74 194,527 +0.37(+0.61%)
Feb 23, 2012 60.40 61.00 59.90 60.37 238,359 +2.17(+3.73%)
Feb 22, 2012 58.57 59.28 56.49 58.20 81,010 -0.75(-1.27%)
Feb 21, 2012 59.37 59.85 58.54 58.95 104,293 -0.50(-0.84%)
Feb 17, 2012 60.50 60.50 59.31 59.45 106,870 -0.92(-1.52%)
Feb 16, 2012 58.46 60.39 57.88 60.37 121,492 +1.88(+3.21%)
Feb 15, 2012 58.95 58.95 58.01 58.49 106,890 -0.31(-0.53%)
Feb 14, 2012 58.49 58.80 57.88 58.80 113,302 +0.04(+0.07%)
Feb 13, 2012 58.10 58.76 57.27 58.76 140,270 +1.08(+1.87%)
Feb 10, 2012 57.68 57.98 57.41 57.68 139,704 -0.37(-0.64%)
Feb 09, 2012 57.95 58.29 57.23 58.05 74,684 +0.28(+0.48%)
Feb 08, 2012 58.16 58.16 57.36 57.77 103,847 -0.40(-0.69%)
Feb 07, 2012 57.98 58.62 57.73 58.17 160,873 +0.22(+0.38%)
Feb 06, 2012 58.96 58.96 57.89 57.95 190,366 -1.27(-2.14%)
Feb 03, 2012 58.10 59.57 57.97 59.22 116,082 +2.15(+3.77%)
Feb 02, 2012 57.00 57.69 56.37 57.07 106,221 +0.20(+0.35%)
Feb 01, 2012 56.88 57.65 56.13 56.87 387,866 +0.20(+0.35%)
Jan 31, 2012 60.22 60.39 56.66 56.67 428,049 -3.37(-5.61%)
Jan 30, 2012 59.97 60.50 59.78 60.04 53,940 -0.30(-0.50%)
Jan 27, 2012 59.91 60.70 59.52 60.34 111,555 +0.14(+0.23%)
Jan 26, 2012 60.48 60.48 59.65 60.20 158,012 +0.21(+0.35%)
Jan 25, 2012 60.06 60.28 59.36 59.99 276,512 -0.14(-0.23%)
Jan 24, 2012 60.24 60.34 59.92 60.13 163,724 -0.17(-0.28%)
Jan 23, 2012 60.52 60.84 59.93 60.30 144,746 -0.30(-0.50%)
Jan 20, 2012 61.09 61.39 60.45 60.60 344,573 -0.95(-1.54%)
Jan 19, 2012 62.21 63.12 61.49 61.55 154,424 -0.63(-1.01%)
Jan 18, 2012 61.34 62.45 60.70 62.18 103,900 +0.83(+1.35%)
Jan 17, 2012 62.17 62.91 60.86 61.35 198,394 -0.22(-0.36%)
Jan 13, 2012 61.45 62.28 61.12 61.57 68,406 -0.41(-0.66%)
Jan 12, 2012 61.86 62.31 61.30 61.98 202,568 +0.09(+0.15%)
Jan 11, 2012 61.67 62.09 61.46 61.89 79,323 -0.11(-0.18%)
Jan 10, 2012 62.19 62.43 61.91 62.00 105,323 +0.63(+1.03%)
Jan 09, 2012 62.78 62.78 61.17 61.37 253,553 -1.01(-1.62%)
Jan 06, 2012 62.97 63.30 62.11 62.38 226,331 -0.77(-1.22%)
Jan 05, 2012 63.50 64.54 62.45 63.15 259,236 -0.75(-1.17%)
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.