Costar Group Inc (NQ: CSGP )

61.32 +0.91 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 2.246 2.250 2.215 2.226 753,000 -0.02(-0.89%)
Apr 29, 2003 2.275 2.275 2.236 2.246 359,000 -0.00(-0.13%)
Apr 28, 2003 2.315 2.320 2.207 2.249 793,000 -0.04(-1.83%)
Apr 25, 2003 2.456 2.456 2.281 2.291 1,292,000 -0.16(-6.60%)
Apr 24, 2003 2.441 2.500 2.400 2.453 580,000 +0.01(+0.58%)
Apr 23, 2003 2.400 2.439 2.379 2.439 244,000 +0.05(+2.05%)
Apr 22, 2003 2.345 2.400 2.336 2.390 185,000 +0.05(+2.22%)
Apr 21, 2003 2.315 2.345 2.315 2.338 334,000 +0.03(+1.17%)
Apr 17, 2003 2.353 2.357 2.302 2.311 522,000 -0.03(-1.24%)
Apr 16, 2003 2.305 2.340 2.279 2.340 358,000 +0.01(+0.39%)
Apr 15, 2003 2.261 2.334 2.253 2.331 490,000 +0.05(+2.15%)
Apr 14, 2003 2.137 2.282 2.119 2.282 451,000 +0.16(+7.29%)
Apr 11, 2003 2.192 2.206 2.126 2.127 1,088,000 -0.06(-2.65%)
Apr 10, 2003 2.206 2.206 2.181 2.185 239,000 +0.01(+0.28%)
Apr 09, 2003 2.245 2.247 2.179 2.179 369,000 -0.07(-3.02%)
Apr 08, 2003 2.376 2.400 2.224 2.247 1,047,000 -0.16(-6.73%)
Apr 07, 2003 2.415 2.493 2.385 2.409 1,158,000 +0.01(+0.58%)
Apr 04, 2003 2.329 2.395 2.315 2.395 1,259,000 +0.08(+3.37%)
Apr 03, 2003 2.299 2.325 2.279 2.317 703,000 +0.03(+1.22%)
Apr 02, 2003 2.202 2.299 2.202 2.289 319,000 +0.09(+4.05%)
Apr 01, 2003 2.205 2.205 2.161 2.200 374,000 -0.00(-0.23%)
Mar 31, 2003 2.245 2.246 2.205 2.205 505,000 -0.06(-2.65%)
Mar 28, 2003 2.261 2.269 2.237 2.265 233,000 +0.02(+0.67%)
Mar 27, 2003 2.252 2.267 2.246 2.250 222,000 -0.01(-0.40%)
Mar 26, 2003 2.262 2.279 2.244 2.259 273,440 -0.00(-0.13%)
Mar 25, 2003 2.252 2.262 2.229 2.262 208,000 +0.02(+0.76%)
Mar 24, 2003 2.235 2.252 2.229 2.245 390,510 -0.01(-0.49%)
Mar 21, 2003 2.252 2.256 2.232 2.256 385,000 +0.03(+1.17%)
Mar 20, 2003 2.133 2.235 2.130 2.230 235,610 +0.07(+3.15%)
Mar 19, 2003 2.135 2.162 2.101 2.162 303,110 +0.03(+1.60%)
Mar 18, 2003 2.002 2.128 2.000 2.128 1,136,000 +0.13(+6.40%)
Mar 17, 2003 2.074 2.074 2.000 2.000 1,263,440 -0.10(-4.76%)
Mar 14, 2003 2.065 2.105 2.046 2.100 327,000 -0.00(-0.14%)
Mar 13, 2003 2.045 2.114 2.038 2.103 256,000 +0.07(+3.19%)
Mar 12, 2003 2.026 2.050 2.018 2.038 84,000 +0.01(+0.29%)
Mar 11, 2003 2.044 2.089 2.023 2.032 254,000 -0.03(-1.41%)
Mar 10, 2003 2.018 2.073 2.018 2.061 139,000 +0.00(+0.15%)
Mar 07, 2003 2.000 2.100 2.000 2.058 516,390 +0.02(+0.99%)
Mar 06, 2003 2.002 2.041 1.996 2.038 226,000 +0.00(+0.14%)
Mar 05, 2003 2.037 2.040 2.000 2.035 225,000 -0.01(-0.29%)
Mar 04, 2003 2.060 2.080 2.041 2.041 330,000 -0.02(-0.92%)
Mar 03, 2003 2.084 2.084 2.052 2.060 615,000 +0.00(+0.00%)
Feb 28, 2003 2.064 2.077 1.996 2.060 466,000 -0.00(-0.24%)
Feb 27, 2003 2.014 2.091 2.013 2.065 609,000 +0.04(+2.18%)
Feb 26, 2003 1.994 2.021 1.991 2.021 653,000 +0.02(+0.80%)
Feb 25, 2003 1.995 2.005 1.980 2.005 622,000 +0.00(+0.25%)
Feb 24, 2003 1.999 2.013 1.995 2.000 242,000 -0.01(-0.65%)
Feb 21, 2003 2.005 2.014 1.985 2.013 130,000 -0.00(-0.05%)
Feb 20, 2003 2.000 2.030 2.000 2.014 210,000 +0.01(+0.49%)
Feb 19, 2003 2.014 2.026 1.992 2.004 41,000 -0.01(-0.74%)
Feb 18, 2003 1.928 2.019 1.928 2.019 78,000 +0.07(+3.81%)
Feb 14, 2003 1.842 1.945 1.842 1.945 196,000 +0.09(+4.90%)
Feb 13, 2003 1.884 1.885 1.826 1.854 132,000 -0.03(-1.59%)
Feb 12, 2003 1.803 1.884 1.803 1.884 106,000 +0.05(+2.66%)
Feb 11, 2003 1.858 1.858 1.814 1.835 139,000 -0.03(-1.40%)
Feb 10, 2003 1.814 1.899 1.795 1.861 270,000 +0.04(+1.97%)
Feb 07, 2003 1.893 1.893 1.825 1.825 361,000 -0.07(-3.74%)
Feb 06, 2003 1.907 1.910 1.875 1.896 253,000 +0.00(+0.21%)
Feb 05, 2003 1.988 1.988 1.890 1.892 626,000 -0.12(-5.78%)
Feb 04, 2003 2.000 2.010 1.989 2.008 279,000 +0.00(+0.00%)
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.