Costar Group Inc (NQ: CSGP )

65.82 USD -0.16 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 39.05 39.51 38.63 39.37 64,400 +0.12(+0.31%)
Apr 29, 2004 39.12 39.58 38.95 39.25 58,300 +0.30(+0.77%)
Apr 28, 2004 39.04 39.50 38.92 38.95 86,300 -0.30(-0.76%)
Apr 27, 2004 38.96 39.45 38.52 39.25 112,700 -0.19(-0.48%)
Apr 26, 2004 39.01 39.82 38.76 39.44 66,800 -0.13(-0.33%)
Apr 23, 2004 38.97 39.58 38.66 39.57 88,600 +0.57(+1.46%)
Apr 22, 2004 38.41 39.00 38.01 39.00 64,800 +0.72(+1.88%)
Apr 21, 2004 38.60 38.60 37.70 38.28 48,300 -0.43(-1.11%)
Apr 20, 2004 38.98 39.07 38.25 38.71 74,100 +0.11(+0.28%)
Apr 19, 2004 38.42 39.04 38.42 38.60 76,400 -0.42(-1.08%)
Apr 16, 2004 39.03 39.74 38.71 39.02 77,000 -0.14(-0.36%)
Apr 15, 2004 39.22 39.22 38.20 39.16 53,900 +0.39(+1.01%)
Apr 14, 2004 37.61 39.34 37.61 38.77 65,800 +0.52(+1.36%)
Apr 13, 2004 38.34 40.00 37.74 38.25 69,000 -1.01(-2.57%)
Apr 12, 2004 39.85 39.87 38.96 39.26 80,900 +0.47(+1.21%)
Apr 08, 2004 39.34 39.76 38.60 38.79 123,800 -0.38(-0.97%)
Apr 07, 2004 38.95 39.17 38.10 39.17 118,100 +0.30(+0.77%)
Apr 06, 2004 38.80 39.51 38.44 38.87 116,700 -0.13(-0.33%)
Apr 05, 2004 38.56 39.23 38.38 39.00 109,300 +0.03(+0.08%)
Apr 02, 2004 38.20 39.07 38.11 38.97 223,200 +1.30(+3.45%)
Apr 01, 2004 37.35 38.27 37.25 37.67 83,100 +0.80(+2.17%)
Mar 31, 2004 37.20 37.80 36.43 36.87 209,100 -0.32(-0.86%)
Mar 30, 2004 36.75 37.19 36.45 37.19 87,700 +0.30(+0.81%)
Mar 29, 2004 35.62 37.00 35.62 36.89 165,400 +0.90(+2.50%)
Mar 26, 2004 36.54 36.54 35.65 35.99 98,600 -0.06(-0.17%)
Mar 25, 2004 36.92 36.92 35.64 36.05 87,900 -0.75(-2.04%)
Mar 24, 2004 35.83 36.97 35.38 36.80 94,500 +0.97(+2.71%)
Mar 23, 2004 35.88 36.36 35.63 35.83 62,000 -0.46(-1.27%)
Mar 22, 2004 37.89 37.89 35.90 36.29 46,300 -0.32(-0.87%)
Mar 19, 2004 39.12 39.14 36.49 36.61 74,600 -1.60(-4.19%)
Mar 18, 2004 37.36 38.52 37.22 38.21 51,000 +0.85(+2.28%)
Mar 17, 2004 36.73 38.00 36.73 37.36 125,600 +0.66(+1.80%)
Mar 16, 2004 39.14 39.14 36.49 36.70 139,600 -2.30(-5.90%)
Mar 15, 2004 39.74 39.74 38.56 39.00 56,700 -0.50(-1.27%)
Mar 12, 2004 39.94 40.26 38.68 39.50 166,200 -0.18(-0.45%)
Mar 11, 2004 36.65 39.93 36.65 39.68 566,500 +2.68(+7.24%)
Mar 10, 2004 38.50 38.50 36.68 37.00 94,900 -0.31(-0.83%)
Mar 09, 2004 38.09 38.15 37.24 37.31 109,600 -0.79(-2.07%)
Mar 08, 2004 37.50 39.42 37.44 38.10 84,100 -0.02(-0.06%)
Mar 05, 2004 37.50 38.99 37.50 38.12 54,600 -0.40(-1.04%)
Mar 04, 2004 38.76 39.00 37.50 38.52 100,400 -0.18(-0.45%)
Mar 03, 2004 38.71 38.92 37.50 38.70 43,600 +0.06(+0.16%)
Mar 02, 2004 38.73 39.29 38.41 38.64 61,600 -0.36(-0.92%)
Mar 01, 2004 39.26 39.26 38.60 39.00 37,900 +0.00(+0.00%)
Feb 27, 2004 38.90 39.25 38.80 39.00 80,100 -0.04(-0.10%)
Feb 26, 2004 38.89 39.89 38.62 39.04 57,100 +0.68(+1.77%)
Feb 25, 2004 37.36 38.55 36.53 38.36 68,200 +0.37(+0.98%)
Feb 24, 2004 38.04 39.57 37.00 37.99 138,500 -0.21(-0.55%)
Feb 23, 2004 38.25 39.32 38.04 38.20 89,700 -0.25(-0.65%)
Feb 20, 2004 39.48 39.61 38.38 38.45 39,700 -1.32(-3.32%)
Feb 19, 2004 40.49 41.59 39.05 39.77 69,800 +0.15(+0.38%)
Feb 18, 2004 40.78 41.24 39.61 39.62 34,500 -1.63(-3.95%)
Feb 17, 2004 40.42 41.77 39.42 41.25 107,600 +2.54(+6.56%)
Feb 13, 2004 40.11 40.65 38.71 38.71 33,400 -1.41(-3.51%)
Feb 12, 2004 40.92 41.27 40.00 40.12 95,900 -1.13(-2.74%)
Feb 11, 2004 39.32 41.58 39.25 41.25 54,500 +0.85(+2.10%)
Feb 10, 2004 38.78 40.40 38.50 40.40 68,600 +1.60(+4.12%)
Feb 09, 2004 39.95 39.95 38.80 38.80 26,800 -1.01(-2.53%)
Feb 06, 2004 37.98 39.98 37.64 39.81 61,800 +1.97(+5.20%)
Feb 05, 2004 38.00 38.68 36.65 37.84 280,600 -0.01(-0.03%)
Feb 04, 2004 39.94 39.94 37.85 37.85 109,300 -2.19(-5.47%)
Feb 03, 2004 41.98 42.00 39.12 40.04 175,900 -1.43(-3.45%)
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.