Costar Group Inc (NQ: CSGP )

75.06 +1.20 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 3.992 4.050 3.980 4.018 535,350 -0.01(-0.25%)
May 27, 2005 4.054 4.058 4.000 4.028 635,150 -0.01(-0.35%)
May 26, 2005 3.953 4.042 3.939 4.042 756,530 +0.07(+1.81%)
May 25, 2005 4.014 4.024 3.926 3.970 730,660 -0.05(-1.34%)
May 24, 2005 3.958 4.033 3.958 4.024 1,267,000 +0.05(+1.16%)
May 23, 2005 4.008 4.018 3.932 3.978 861,990 -0.03(-0.77%)
May 20, 2005 3.998 4.014 3.900 4.009 706,720 +0.01(+0.30%)
May 19, 2005 3.921 4.044 3.921 3.997 955,410 +0.07(+1.91%)
May 18, 2005 3.905 4.035 3.827 3.922 1,346,000 +0.04(+1.03%)
May 17, 2005 3.827 3.896 3.803 3.882 944,220 +0.02(+0.44%)
May 16, 2005 3.832 3.865 3.811 3.865 861,440 +0.00(+0.00%)
May 13, 2005 3.828 3.891 3.813 3.865 869,970 +0.02(+0.42%)
May 12, 2005 3.862 3.887 3.828 3.849 1,325,420 -0.01(-0.31%)
May 11, 2005 3.883 3.883 3.780 3.861 698,050 +0.01(+0.21%)
May 10, 2005 3.786 3.868 3.786 3.853 1,111,900 +0.00(+0.08%)
May 09, 2005 3.801 3.850 3.799 3.850 932,710 +0.04(+1.16%)
May 06, 2005 3.823 3.824 3.752 3.806 691,280 -0.00(-0.13%)
May 05, 2005 3.813 3.820 3.775 3.811 1,166,170 -0.01(-0.29%)
May 04, 2005 3.795 3.861 3.778 3.822 1,920,210 +0.01(+0.26%)
May 03, 2005 3.871 3.925 3.731 3.812 1,697,660 -0.11(-2.85%)
May 02, 2005 3.995 3.995 3.856 3.924 1,255,600 -0.03(-0.78%)
Apr 29, 2005 3.806 3.994 3.806 3.955 4,500,360 +0.14(+3.64%)
Apr 28, 2005 3.699 3.859 3.690 3.816 2,656,480 +0.08(+2.09%)
Apr 27, 2005 3.709 3.804 3.625 3.738 1,463,460 +0.04(+1.22%)
Apr 26, 2005 3.760 3.809 3.673 3.693 1,148,840 -0.10(-2.66%)
Apr 25, 2005 3.800 3.869 3.779 3.794 1,725,120 +0.01(+0.24%)
Apr 22, 2005 3.688 3.804 3.688 3.785 1,696,360 +0.06(+1.64%)
Apr 21, 2005 3.509 3.910 3.450 3.724 8,245,900 +0.35(+10.44%)
Apr 20, 2005 3.350 3.444 3.293 3.372 10,415,940 -0.08(-2.26%)
Apr 19, 2005 3.390 3.450 3.338 3.450 2,116,210 +0.07(+2.07%)
Apr 18, 2005 3.356 3.428 3.356 3.380 1,876,920 -0.01(-0.29%)
Apr 15, 2005 3.483 3.510 3.360 3.390 2,045,870 -0.10(-2.75%)
Apr 14, 2005 3.566 3.591 3.484 3.486 1,176,800 -0.10(-2.73%)
Apr 13, 2005 3.582 3.646 3.549 3.584 737,170 -0.03(-0.94%)
Apr 12, 2005 3.566 3.646 3.506 3.618 2,026,160 +0.03(+0.75%)
Apr 11, 2005 3.658 3.669 3.574 3.591 1,051,730 -0.04(-1.18%)
Apr 08, 2005 3.643 3.651 3.582 3.634 1,055,190 -0.05(-1.25%)
Apr 07, 2005 3.663 3.712 3.560 3.680 1,335,080 -0.02(-0.54%)
Apr 06, 2005 3.573 3.745 3.573 3.700 3,363,960 +0.13(+3.55%)
Apr 05, 2005 3.610 3.611 3.568 3.573 1,817,590 -0.00(-0.03%)
Apr 04, 2005 3.597 3.625 3.570 3.574 2,494,840 -0.05(-1.38%)
Apr 01, 2005 3.709 3.711 3.601 3.624 2,116,590 -0.06(-1.66%)
Mar 31, 2005 3.742 3.742 3.661 3.685 1,698,030 -0.04(-0.94%)
Mar 30, 2005 3.780 3.788 3.608 3.720 4,290,350 -0.03(-0.80%)
Mar 29, 2005 3.764 3.769 3.724 3.750 681,450 -0.01(-0.37%)
Mar 28, 2005 3.703 3.771 3.682 3.764 1,164,600 +0.03(+0.70%)
Mar 24, 2005 3.814 3.814 3.680 3.738 1,336,050 -0.03(-0.88%)
Mar 23, 2005 3.757 3.798 3.724 3.771 1,468,080 -0.02(-0.63%)
Mar 22, 2005 3.750 3.804 3.750 3.795 521,380 -0.00(-0.08%)
Mar 21, 2005 3.853 3.853 3.730 3.798 892,900 -0.00(-0.05%)
Mar 18, 2005 3.791 3.853 3.726 3.800 1,783,460 -0.00(-0.08%)
Mar 17, 2005 3.800 3.851 3.770 3.803 741,150 +0.01(+0.29%)
Mar 16, 2005 3.786 3.837 3.746 3.792 870,830 -0.04(-0.94%)
Mar 15, 2005 3.691 3.851 3.691 3.828 1,005,070 +0.06(+1.54%)
Mar 14, 2005 3.663 3.849 3.663 3.770 1,682,350 +0.06(+1.62%)
Mar 11, 2005 3.710 3.753 3.677 3.710 902,170 -0.00(-0.03%)
Mar 10, 2005 3.708 3.792 3.660 3.711 1,651,030 -0.01(-0.24%)
Mar 09, 2005 3.707 3.786 3.660 3.720 635,100 -0.01(-0.40%)
Mar 08, 2005 3.763 3.765 3.679 3.735 807,880 -0.03(-0.74%)
Mar 07, 2005 3.934 3.959 3.751 3.763 1,284,360 -0.15(-3.88%)
Mar 04, 2005 3.809 3.922 3.809 3.915 2,409,300 +0.14(+3.79%)
Mar 03, 2005 3.768 3.796 3.689 3.772 1,423,760 +0.06(+1.62%)
Mar 02, 2005 3.740 3.778 3.691 3.712 1,173,950 +0.01(+0.35%)
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.