Costar Group Inc (NQ: CSGP )

98.54 USD +1.72 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 24.09 24.48 23.99 24.09 96,766 +0.04(+0.17%)
Aug 29, 2002 23.40 24.12 23.40 24.05 39,600 +0.65(+2.78%)
Aug 28, 2002 23.50 24.18 23.20 23.40 41,600 -0.41(-1.72%)
Aug 27, 2002 23.79 24.01 23.50 23.81 37,476 -0.18(-0.75%)
Aug 26, 2002 22.80 24.00 22.47 23.99 22,100 +0.99(+4.30%)
Aug 23, 2002 23.00 23.25 22.90 23.00 36,699 -0.91(-3.81%)
Aug 22, 2002 23.60 24.00 23.00 23.91 45,400 +0.30(+1.27%)
Aug 21, 2002 22.70 24.00 22.70 23.61 100,300 +1.14(+5.07%)
Aug 20, 2002 22.26 23.25 22.24 22.47 115,300 +1.71(+8.24%)
Aug 16, 2002 21.35 21.82 20.76 20.76 13,700 -0.50(-2.35%)
Aug 15, 2002 21.63 22.00 21.22 21.26 25,600 -0.29(-1.35%)
Aug 14, 2002 20.93 21.55 19.90 21.55 16,100 +0.62(+2.96%)
Aug 13, 2002 21.28 21.28 20.49 20.93 39,200 -0.66(-3.06%)
Aug 12, 2002 21.59 21.75 20.99 21.59 24,500 +1.98(+10.10%)
Aug 07, 2002 20.29 20.50 19.08 19.61 29,400 -0.10(-0.51%)
Aug 06, 2002 20.18 20.19 19.61 19.71 26,400 +0.11(+0.57%)
Aug 05, 2002 19.36 20.10 19.36 19.60 58,199 +0.25(+1.29%)
Aug 02, 2002 20.50 20.60 19.31 19.35 46,099 -1.36(-6.56%)
Aug 01, 2002 21.18 22.18 20.65 20.71 16,150 -0.28(-1.34%)
Jul 31, 2002 21.65 21.65 20.96 20.99 94,700 -0.99(-4.50%)
Jul 30, 2002 21.15 21.98 20.62 21.98 46,800 +0.38(+1.76%)
Jul 29, 2002 21.75 21.75 21.43 21.60 89,900 +0.00(+0.00%)
Jul 26, 2002 21.30 21.60 21.25 21.60 31,000 +0.45(+2.13%)
Jul 25, 2002 20.75 22.47 20.46 21.15 29,900 -0.15(-0.70%)
Jul 24, 2002 18.70 21.43 18.57 21.30 88,700 +2.35(+12.40%)
Jul 23, 2002 19.24 19.25 18.54 18.95 5,430,000 -0.21(-1.10%)
Jul 22, 2002 19.27 19.27 18.81 19.16 59,800 +0.34(+1.81%)
Jul 19, 2002 19.85 20.66 18.80 18.82 29,000 -1.77(-8.60%)
Jul 17, 2002 20.02 20.59 19.98 20.59 11,600 +1.28(+6.63%)
Jul 12, 2002 18.64 19.86 18.64 19.31 44,300 +0.31(+1.63%)
Jul 11, 2002 18.30 19.30 18.29 19.00 115,700 +0.37(+1.99%)
Jul 10, 2002 18.61 19.40 18.10 18.63 29,700 +0.12(+0.65%)
Jul 09, 2002 18.36 18.43 17.84 18.51 19,600 +0.56(+3.12%)
Jul 08, 2002 18.35 18.35 17.95 17.95 27,400 -0.40(-2.18%)
Jul 05, 2002 17.61 18.35 17.30 18.35 72,500 +0.95(+5.46%)
Jul 04, 2002 17.75 17.75 17.11 17.40 49,400 +0.00(+0.00%)
Jul 03, 2002 17.75 17.75 17.11 17.40 49,400 -0.56(-3.12%)
Jul 02, 2002 18.53 19.60 17.75 17.96 37,100 -1.25(-6.51%)
Jul 01, 2002 19.74 20.24 18.60 19.21 54,700 -1.32(-6.43%)
Jun 28, 2002 20.00 21.03 19.75 20.53 54,900 +0.53(+2.65%)
Jun 27, 2002 20.77 21.10 19.60 20.00 68,300 -0.75(-3.61%)
Jun 26, 2002 20.71 21.32 20.50 20.75 56,000 -0.07(-0.33%)
Jun 25, 2002 21.42 21.42 20.74 20.82 47,200 -0.57(-2.67%)
Jun 21, 2002 20.96 21.21 20.86 21.39 52,100 +0.54(+2.59%)
Jun 20, 2002 21.38 21.50 20.60 20.85 68,000 -0.15(-0.71%)
Jun 19, 2002 20.80 21.97 20.80 21.00 35,500 +0.00(+0.00%)
Jun 18, 2002 21.05 21.50 20.80 21.00 110,700 +0.00(+0.00%)
Jun 17, 2002 21.08 21.08 20.60 21.00 165,000 -0.05(-0.24%)
Jun 14, 2002 21.05 21.05 20.78 21.05 76,900 -0.03(-0.14%)
Jun 12, 2002 21.05 21.10 20.75 21.08 58,800 +0.13(+0.62%)
Jun 11, 2002 21.31 21.32 20.50 20.95 44,700 -0.55(-2.56%)
Jun 10, 2002 21.21 21.50 21.21 21.50 54,600 +0.37(+1.75%)
Jun 07, 2002 20.19 21.18 20.10 21.13 29,400 +0.73(+3.58%)
Jun 06, 2002 20.70 21.52 19.95 20.40 57,800 +0.16(+0.79%)
Jun 05, 2002 20.30 21.00 20.10 20.24 23,300 -1.00(-4.71%)
May 31, 2002 21.35 21.40 20.80 21.24 55,800 +0.44(+2.12%)
May 28, 2002 21.89 22.38 20.75 20.80 21,900 -0.90(-4.15%)
May 27, 2002 22.48 22.48 21.66 21.70 21,800 +0.00(+0.00%)
May 24, 2002 22.48 22.48 21.66 21.70 21,800 -0.78(-3.47%)
May 23, 2002 22.49 22.49 21.81 22.48 39,500 +0.27(+1.22%)
May 22, 2002 23.90 23.90 21.75 22.21 55,900 -1.19(-5.09%)
May 21, 2002 23.80 24.42 23.18 23.40 19,400 -0.70(-2.90%)
May 20, 2002 24.25 24.34 23.75 24.10 48,200 -0.04(-0.16%)
May 17, 2002 22.50 24.32 22.41 24.14 39,900 +1.01(+4.36%)
May 16, 2002 23.77 23.77 22.90 23.13 49,300 -0.50(-2.12%)
May 15, 2002 23.70 23.73 22.77 23.63 42,400 -0.11(-0.46%)
May 14, 2002 22.96 23.78 22.27 23.74 44,800 +2.07(+9.55%)
May 13, 2002 22.08 22.46 21.45 21.67 65,500 -0.15(-0.69%)
May 10, 2002 23.56 23.74 21.80 21.82 49,500 -1.38(-5.95%)
May 09, 2002 24.00 24.36 23.04 23.20 13,300 -0.63(-2.64%)
May 08, 2002 23.08 24.17 23.01 23.83 17,200 +0.83(+3.61%)
May 07, 2002 23.50 23.50 22.90 23.00 42,300 -0.28(-1.20%)
May 06, 2002 23.10 24.16 22.95 23.28 42,000 -0.14(-0.60%)
May 03, 2002 23.40 23.86 22.85 23.42 81,100 +0.44(+1.91%)
May 02, 2002 23.20 23.66 22.98 22.98 42,800 -0.18(-0.78%)
May 01, 2002 23.45 23.45 22.70 23.16 18,600 -0.65(-2.73%)
Apr 30, 2002 22.95 23.81 22.90 23.81 88,200 +0.70(+3.03%)
Apr 29, 2002 24.29 24.29 23.01 23.11 8,500 -0.71(-2.98%)
Apr 26, 2002 24.27 24.78 23.76 23.82 43,900 -1.08(-4.33%)
Apr 25, 2002 25.31 25.31 24.22 24.90 33,200 -0.44(-1.74%)
Apr 24, 2002 23.63 25.34 22.79 25.34 65,500 +1.98(+8.48%)
Apr 23, 2002 24.33 24.36 23.07 23.36 32,000 -1.05(-4.30%)
Apr 22, 2002 24.80 24.80 23.66 24.41 44,800 -0.10(-0.41%)
Apr 19, 2002 24.80 24.80 24.45 24.51 41,700 -0.52(-2.08%)
Apr 18, 2002 24.50 25.03 24.26 25.03 76,600 +0.72(+2.96%)
Apr 17, 2002 24.50 24.53 23.86 24.31 17,700 +0.16(+0.67%)
Apr 16, 2002 24.04 24.24 23.75 24.15 66,500 +0.47(+1.98%)
Apr 15, 2002 23.95 24.05 23.32 23.68 56,300 -0.13(-0.55%)
Apr 12, 2002 23.19 24.05 23.05 23.81 43,800 +1.11(+4.89%)
Apr 11, 2002 23.86 24.09 22.70 22.70 75,400 -1.00(-4.22%)
Apr 10, 2002 22.53 23.70 22.53 23.70 17,300 +1.02(+4.48%)
Apr 09, 2002 22.28 23.27 22.28 22.68 28,500 -0.40(-1.72%)
Apr 08, 2002 22.57 23.08 22.18 23.08 25,100 +0.41(+1.81%)
Apr 05, 2002 22.18 22.67 21.98 22.67 8,600 +0.66(+3.00%)
Apr 04, 2002 22.00 22.50 21.78 22.01 31,600 +0.01(+0.05%)
Apr 03, 2002 22.30 22.60 22.00 22.00 25,300 +0.03(+0.14%)
Apr 02, 2002 22.35 22.65 21.86 21.97 34,200 -0.62(-2.74%)
Apr 01, 2002 22.75 22.78 21.95 22.59 54,000 -0.17(-0.75%)
Mar 29, 2002 22.65 23.20 22.65 22.76 24,200 +0.00(+0.00%)
Mar 28, 2002 22.65 23.20 22.65 22.76 24,200 -0.24(-1.04%)
Mar 27, 2002 21.80 23.25 21.80 23.00 120,900 +0.87(+3.93%)
Mar 26, 2002 21.38 22.23 21.38 22.13 146,400 +0.83(+3.90%)
Mar 25, 2002 21.61 21.61 21.01 21.30 343,400 -0.25(-1.16%)
Mar 22, 2002 21.40 22.05 21.24 21.55 18,700 +0.07(+0.33%)
Mar 21, 2002 20.69 21.54 20.30 21.48 69,000 +1.21(+5.96%)
Mar 20, 2002 20.81 20.81 20.25 20.27 24,400 -0.59(-2.82%)
Mar 19, 2002 20.10 21.53 20.10 20.86 18,700 +0.46(+2.25%)
Mar 18, 2002 19.89 20.53 19.48 20.40 177,600 +0.50(+2.51%)
Mar 15, 2002 19.54 20.10 19.40 19.90 121,100 -0.39(-1.92%)
Mar 14, 2002 19.80 20.30 19.71 20.29 26,600 +0.36(+1.81%)
Mar 13, 2002 20.39 20.50 19.89 19.93 40,600 -0.82(-3.95%)
Mar 12, 2002 20.39 20.80 20.39 20.75 70,100 -0.05(-0.24%)
Mar 11, 2002 22.40 22.49 20.40 20.80 124,300 -1.65(-7.35%)
Mar 08, 2002 20.63 22.68 20.63 22.45 119,600 +1.84(+8.93%)
Mar 07, 2002 20.05 20.90 19.80 20.61 35,700 +0.90(+4.57%)
Mar 06, 2002 19.98 20.20 19.27 19.71 11,400 +0.38(+1.97%)
Mar 05, 2002 20.10 20.10 19.25 19.33 16,300 -0.92(-4.54%)
Mar 04, 2002 18.00 20.35 18.00 20.25 55,000 +1.90(+10.35%)
Mar 01, 2002 17.72 18.60 17.72 18.35 32,100 +0.31(+1.72%)
Feb 28, 2002 17.98 18.45 17.75 18.04 20,400 -0.50(-2.70%)
Feb 27, 2002 18.78 18.82 18.24 18.54 21,600 +0.14(+0.76%)
Feb 26, 2002 17.50 18.80 17.41 18.40 36,900 -0.19(-1.02%)
Feb 25, 2002 17.03 18.75 16.81 18.59 72,300 +1.39(+8.08%)
Feb 22, 2002 16.32 17.73 16.32 17.20 112,400 +1.06(+6.57%)
Feb 21, 2002 17.14 17.15 16.01 16.14 61,700 -1.01(-5.89%)
Feb 20, 2002 18.25 18.25 16.32 17.15 62,700 -0.60(-3.38%)
Feb 19, 2002 19.30 19.30 17.70 17.75 102,300 -1.75(-8.97%)
Feb 18, 2002 19.17 19.55 19.15 19.50 71,800 +0.00(+0.00%)
Feb 15, 2002 19.17 19.55 19.15 19.50 71,800 -0.05(-0.26%)
Feb 14, 2002 19.92 20.15 19.17 19.55 301,200 -0.40(-2.01%)
Feb 13, 2002 23.10 23.10 19.07 19.95 557,100 -3.45(-14.74%)
Feb 12, 2002 23.64 24.00 22.99 23.40 131,400 -0.24(-1.02%)
Feb 11, 2002 23.50 23.64 22.97 23.64 45,800 +0.14(+0.60%)
Feb 08, 2002 23.57 23.57 23.16 23.50 21,700 +0.10(+0.43%)
Feb 07, 2002 23.95 23.95 23.30 23.40 104,800 -0.15(-0.64%)
Feb 06, 2002 24.44 24.59 23.55 23.55 12,600 -0.90(-3.68%)
Feb 05, 2002 24.21 24.60 23.67 24.45 39,100 -0.03(-0.12%)
Feb 04, 2002 23.50 24.68 23.30 24.48 134,000 +1.03(+4.39%)
Feb 01, 2002 23.17 23.88 23.17 23.45 37,100 +0.20(+0.86%)
Jan 31, 2002 23.30 23.30 22.86 23.25 26,600 +0.25(+1.09%)
Jan 30, 2002 22.80 23.19 22.04 23.00 11,300 +0.60(+2.68%)
Jan 29, 2002 22.80 22.92 22.38 22.40 9,700 -0.78(-3.36%)
Jan 28, 2002 23.33 23.50 22.73 23.18 39,300 -0.15(-0.64%)
Jan 25, 2002 23.57 23.80 23.29 23.33 17,700 -0.30(-1.27%)
Jan 24, 2002 24.07 24.09 23.63 23.63 5,500 +0.03(+0.13%)
Jan 23, 2002 22.45 23.88 22.45 23.60 24,700 +1.10(+4.89%)
Jan 22, 2002 23.72 23.72 22.04 22.50 27,600 -0.92(-3.93%)
Jan 21, 2002 24.40 24.85 23.35 23.42 50,100 +0.00(+0.00%)
Jan 18, 2002 24.40 24.85 23.35 23.42 50,100 -1.13(-4.60%)
Jan 17, 2002 24.35 25.05 24.08 24.55 30,600 +0.65(+2.72%)
Jan 16, 2002 25.50 25.50 23.90 23.90 31,400 -1.80(-7.00%)
Jan 15, 2002 23.81 26.10 23.81 25.70 62,000 +1.05(+4.26%)
Jan 14, 2002 23.82 25.00 23.02 24.65 93,600 +0.95(+4.00%)
Jan 11, 2002 24.11 24.11 23.66 23.70 25,700 -0.66(-2.71%)
Jan 10, 2002 24.16 24.50 24.00 24.36 11,000 +0.35(+1.46%)
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.