Costar Group Inc (NQ: CSGP )

56.13 -1.70 (-2.93%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 8.730 8.986 8.730 8.951 794,130 +0.23(+2.59%)
Dec 28, 2012 8.674 9.027 8.669 8.725 1,089,300 -0.01(-0.07%)
Dec 27, 2012 8.706 8.774 8.563 8.731 676,770 +0.05(+0.56%)
Dec 26, 2012 8.797 8.797 8.632 8.682 952,430 -0.12(-1.36%)
Dec 24, 2012 8.791 8.849 8.740 8.802 326,480 -0.01(-0.08%)
Dec 21, 2012 8.872 8.916 8.656 8.809 2,409,190 -0.15(-1.62%)
Dec 20, 2012 8.744 8.986 8.744 8.954 1,655,160 +0.21(+2.34%)
Dec 19, 2012 8.870 8.881 8.694 8.749 815,350 -0.12(-1.35%)
Dec 18, 2012 8.648 8.942 8.607 8.869 1,260,530 +0.21(+2.43%)
Dec 17, 2012 8.618 8.683 8.565 8.659 755,820 +0.09(+1.00%)
Dec 14, 2012 8.601 8.723 8.550 8.573 483,720 -0.04(-0.52%)
Dec 13, 2012 8.593 8.707 8.525 8.618 735,510 +0.01(+0.09%)
Dec 12, 2012 8.742 8.748 8.558 8.610 714,020 -0.12(-1.32%)
Dec 11, 2012 8.687 8.819 8.665 8.725 1,172,380 +0.12(+1.39%)
Dec 10, 2012 8.651 8.686 8.249 8.605 532,980 -0.04(-0.41%)
Dec 07, 2012 8.519 8.650 8.490 8.640 1,003,110 +0.14(+1.67%)
Dec 06, 2012 8.544 8.590 8.453 8.498 786,760 -0.08(-0.87%)
Dec 05, 2012 8.573 8.628 8.509 8.573 1,168,610 +0.02(+0.26%)
Dec 04, 2012 8.633 8.687 8.534 8.551 1,501,220 -0.13(-1.55%)
Nov 30, 2012 8.727 8.783 8.636 8.686 1,550,590 -0.00(-0.05%)
Nov 29, 2012 8.758 8.856 8.659 8.690 1,451,670 +0.01(+0.17%)
Nov 28, 2012 8.510 8.729 8.438 8.675 1,543,520 +0.14(+1.60%)
Nov 27, 2012 8.728 8.897 8.446 8.538 3,090,740 -0.17(-1.97%)
Nov 26, 2012 8.529 8.850 8.529 8.710 3,370,200 +0.23(+2.66%)
Nov 23, 2012 8.400 8.491 8.358 8.484 587,320 +0.11(+1.28%)
Nov 21, 2012 8.358 8.459 8.294 8.377 732,800 +0.03(+0.41%)
Nov 20, 2012 8.159 8.355 8.123 8.343 1,145,140 +0.15(+1.82%)
Nov 19, 2012 7.902 8.248 7.872 8.194 1,896,950 +0.37(+4.77%)
Nov 16, 2012 7.818 7.919 7.685 7.821 1,463,480 -0.03(-0.41%)
Nov 15, 2012 7.685 7.864 7.685 7.853 1,940,750 +0.15(+1.91%)
Nov 14, 2012 7.876 7.894 7.701 7.706 718,200 -0.15(-1.92%)
Nov 13, 2012 7.794 7.896 7.700 7.857 1,112,900 +0.00(+0.06%)
Nov 12, 2012 7.823 8.010 7.809 7.852 1,025,640 +0.06(+0.73%)
Nov 09, 2012 7.842 7.907 7.730 7.795 487,650 -0.10(-1.22%)
Nov 08, 2012 8.027 8.110 7.891 7.891 711,670 -0.15(-1.82%)
Nov 07, 2012 8.163 8.212 8.019 8.037 934,130 -0.20(-2.44%)
Nov 06, 2012 8.196 8.261 8.135 8.238 862,290 +0.13(+1.57%)
Nov 05, 2012 8.100 8.227 8.000 8.111 1,374,770 +0.01(+0.14%)
Nov 02, 2012 8.334 8.417 8.087 8.100 754,460 -0.22(-2.67%)
Nov 01, 2012 8.294 8.485 8.166 8.322 1,227,420 +0.03(+0.39%)
Oct 31, 2012 8.451 8.500 8.183 8.290 1,744,280 -0.16(-1.88%)
Oct 26, 2012 8.294 8.449 8.449 8.449 958,000 +0.13(+1.62%)
Oct 25, 2012 8.000 8.360 7.960 8.314 2,909,570 +0.48(+6.11%)
Oct 24, 2012 7.779 7.836 7.703 7.835 887,410 +0.06(+0.81%)
Oct 23, 2012 7.691 7.790 7.641 7.772 948,950 +0.03(+0.32%)
Oct 19, 2012 8.041 8.066 7.724 7.747 1,405,920 -0.35(-4.31%)
Oct 18, 2012 8.182 8.199 8.096 8.096 633,230 -0.10(-1.27%)
Oct 17, 2012 8.211 8.227 8.162 8.200 521,690 -0.02(-0.20%)
Oct 16, 2012 8.203 8.249 8.153 8.216 505,800 +0.08(+0.95%)
Oct 15, 2012 8.136 8.173 8.088 8.139 1,298,830 -0.00(-0.01%)
Oct 12, 2012 8.235 8.245 8.123 8.140 427,110 -0.09(-1.14%)
Oct 11, 2012 8.239 8.321 8.182 8.234 294,360 +0.05(+0.59%)
Oct 10, 2012 8.171 8.216 8.063 8.186 616,180 +0.02(+0.20%)
Oct 09, 2012 8.270 8.270 8.146 8.170 529,560 -0.12(-1.41%)
Oct 08, 2012 8.332 8.332 8.204 8.287 355,380 -0.06(-0.77%)
Oct 05, 2012 8.386 8.522 8.326 8.351 525,170 -0.02(-0.20%)
Oct 04, 2012 8.416 8.416 8.276 8.368 551,290 +0.01(+0.06%)
Oct 03, 2012 8.348 8.449 8.295 8.363 1,060,780 +0.03(+0.38%)
Oct 02, 2012 8.267 8.353 8.246 8.331 1,177,560 +0.09(+1.10%)
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.