Costar Group Inc (NQ: CSGP )

88.85 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 48.75 50.43 48.75 49.89 135,808 +0.31(+0.63%)
Jul 30, 2008 50.24 50.89 48.09 49.58 190,107 -0.22(-0.44%)
Jul 29, 2008 49.80 50.44 47.64 49.80 296,715 +2.24(+4.71%)
Jul 28, 2008 48.56 48.86 47.17 47.56 135,927 -1.25(-2.56%)
Jul 25, 2008 49.00 49.17 48.41 48.81 100,923 +0.27(+0.56%)
Jul 24, 2008 50.15 50.15 48.21 48.54 126,817 -1.69(-3.36%)
Jul 23, 2008 50.00 50.82 49.45 50.23 244,601 +0.26(+0.52%)
Jul 22, 2008 48.15 50.16 48.15 49.97 209,920 +0.45(+0.91%)
Jul 21, 2008 49.83 50.00 49.06 49.52 162,142 +0.07(+0.14%)
Jul 18, 2008 49.43 50.00 48.50 49.45 154,673 +0.08(+0.16%)
Jul 17, 2008 47.60 49.41 47.60 49.37 401,215 +2.06(+4.35%)
Jul 16, 2008 48.00 49.32 47.29 47.31 883,283 +1.39(+3.03%)
Jul 15, 2008 44.54 46.87 43.93 45.92 424,740 +0.47(+1.03%)
Jul 14, 2008 46.38 46.91 45.02 45.45 133,271 -0.38(-0.83%)
Jul 11, 2008 45.05 45.92 44.68 45.83 107,240 +0.30(+0.66%)
Jul 10, 2008 44.00 46.14 44.00 45.53 203,267 +1.39(+3.15%)
Jul 09, 2008 44.63 45.28 44.00 44.14 150,696 -0.57(-1.27%)
Jul 08, 2008 44.06 44.76 43.85 44.71 165,864 +0.81(+1.85%)
Jul 07, 2008 44.47 45.40 43.81 43.90 210,955 -0.20(-0.45%)
Jul 04, 2008 43.76 44.42 43.61 44.10 97,726 +0.00(+0.00%)
Jul 03, 2008 43.76 44.42 43.61 44.10 97,726 +0.53(+1.22%)
Jul 02, 2008 44.46 45.40 43.48 43.57 155,221 -1.03(-2.31%)
Jul 01, 2008 43.90 44.98 43.77 44.60 297,571 +0.15(+0.34%)
Jun 30, 2008 44.16 44.59 43.74 44.45 204,807 +0.06(+0.14%)
Jun 27, 2008 44.89 45.20 44.05 44.39 375,644 -0.36(-0.80%)
Jun 26, 2008 45.45 45.85 44.28 44.75 209,620 -1.39(-3.01%)
Jun 25, 2008 46.23 46.75 45.59 46.14 252,480 -0.08(-0.17%)
Jun 24, 2008 48.17 48.17 46.18 46.22 216,812 -2.34(-4.82%)
Jun 23, 2008 50.66 50.66 48.55 48.56 122,089 -1.69(-3.36%)
Jun 20, 2008 51.37 51.90 50.21 50.25 310,936 -0.93(-1.82%)
Jun 19, 2008 51.26 51.26 50.56 51.18 103,538 -0.11(-0.21%)
Jun 18, 2008 50.29 51.39 50.00 51.29 158,268 +0.90(+1.79%)
Jun 17, 2008 49.98 51.25 48.90 50.39 127,749 +0.44(+0.88%)
Jun 16, 2008 49.16 50.02 48.39 49.95 87,447 +0.70(+1.42%)
Jun 13, 2008 49.50 50.25 48.25 49.25 139,650 +0.34(+0.70%)
Jun 12, 2008 47.99 49.61 47.99 48.91 172,862 +1.20(+2.52%)
Jun 11, 2008 49.14 49.66 47.47 47.71 143,432 -1.66(-3.36%)
Jun 10, 2008 49.58 49.86 49.03 49.37 97,711 -0.54(-1.08%)
Jun 09, 2008 50.06 50.56 48.92 49.91 208,564 -0.13(-0.26%)
Jun 06, 2008 50.20 50.81 48.82 50.04 237,658 -0.69(-1.36%)
Jun 05, 2008 48.65 50.85 48.61 50.73 249,764 +2.07(+4.25%)
Jun 04, 2008 48.19 49.32 47.07 48.66 174,327 +1.00(+2.10%)
Jun 03, 2008 46.76 47.91 46.46 47.66 197,209 +1.27(+2.74%)
Jun 02, 2008 47.08 47.18 45.88 46.39 140,033 -0.51(-1.09%)
May 30, 2008 48.11 48.11 46.75 46.90 139,960 -1.07(-2.23%)
May 29, 2008 47.37 48.17 46.93 47.97 220,166 +0.61(+1.29%)
May 28, 2008 47.61 47.66 46.68 47.36 189,123 +0.44(+0.94%)
May 27, 2008 45.63 47.13 45.63 46.92 164,937 +1.43(+3.14%)
May 26, 2008 46.09 46.89 45.10 45.49 106,319 +0.00(+0.00%)
May 23, 2008 46.09 46.89 45.10 45.49 106,319 -0.91(-1.96%)
May 22, 2008 46.54 47.32 46.24 46.40 106,266 +0.12(+0.26%)
May 21, 2008 47.11 47.72 45.75 46.28 101,337 -0.62(-1.32%)
May 20, 2008 47.66 48.41 46.61 46.90 74,698 -0.78(-1.64%)
May 19, 2008 48.12 48.62 47.57 47.68 112,904 -0.55(-1.14%)
May 16, 2008 48.76 49.08 47.52 48.23 86,176 -0.22(-0.45%)
May 15, 2008 48.02 49.17 47.72 48.45 134,750 +0.34(+0.71%)
May 14, 2008 48.06 49.20 48.03 48.11 117,688 +0.13(+0.27%)
May 13, 2008 49.55 50.15 47.55 47.98 276,276 -1.44(-2.91%)
May 12, 2008 49.55 49.74 48.64 49.42 183,705 +0.05(+0.10%)
May 09, 2008 48.80 50.94 48.49 49.37 187,726 +0.11(+0.22%)
May 08, 2008 50.47 51.60 48.72 49.26 171,064 -2.10(-4.09%)
May 07, 2008 50.67 52.56 50.00 51.36 442,465 +0.85(+1.68%)
May 06, 2008 48.53 50.59 48.38 50.51 245,184 +1.59(+3.25%)
May 05, 2008 48.44 48.95 47.86 48.92 162,063 +0.22(+0.45%)
May 02, 2008 49.00 49.59 47.85 48.70 253,509 +0.31(+0.64%)
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.