Costar Group Inc (NQ: CSGP )

87.33 USD -1.57 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 56.97 57.43 56.03 56.45 219,400 -0.43(-0.76%)
Apr 27, 2006 50.00 58.00 49.08 56.88 361,845 +6.55(+13.03%)
Apr 26, 2006 49.66 50.48 49.25 50.33 50,898 +0.60(+1.20%)
Apr 25, 2006 49.28 49.90 49.09 49.73 38,595 +0.24(+0.48%)
Apr 24, 2006 50.72 50.72 49.13 49.49 101,086 -1.41(-2.77%)
Apr 21, 2006 51.07 51.40 50.25 50.90 52,868 -0.32(-0.62%)
Apr 20, 2006 51.00 51.22 50.30 51.22 99,727 +0.08(+0.16%)
Apr 19, 2006 51.00 51.30 50.46 51.14 93,516 -0.04(-0.08%)
Apr 18, 2006 49.65 51.25 49.55 51.18 98,081 +1.68(+3.39%)
Apr 17, 2006 49.58 49.83 49.10 49.50 67,484 -0.19(-0.38%)
Apr 13, 2006 48.96 49.89 48.89 49.69 71,812 +0.56(+1.14%)
Apr 12, 2006 48.65 49.65 48.17 49.13 84,373 +0.48(+0.99%)
Apr 11, 2006 49.01 49.59 48.01 48.65 89,176 -0.54(-1.10%)
Apr 10, 2006 48.71 49.20 48.41 49.19 93,313 +0.25(+0.51%)
Apr 07, 2006 49.85 49.85 48.75 48.94 133,057 -0.64(-1.29%)
Apr 06, 2006 50.31 50.56 49.44 49.58 170,854 -0.73(-1.45%)
Apr 05, 2006 50.23 50.31 49.02 50.31 142,884 +0.31(+0.62%)
Apr 04, 2006 49.89 50.28 49.56 50.00 107,199 +0.04(+0.08%)
Apr 03, 2006 51.85 51.90 49.88 49.96 123,816 -1.93(-3.72%)
Mar 31, 2006 52.46 52.66 51.33 51.89 234,218 -0.78(-1.48%)
Mar 30, 2006 56.44 56.58 52.47 52.67 214,397 -3.76(-6.66%)
Mar 29, 2006 51.11 56.65 51.11 56.43 355,732 +5.08(+9.89%)
Mar 28, 2006 50.75 51.40 50.32 51.35 81,953 +0.90(+1.78%)
Mar 27, 2006 50.53 50.69 50.20 50.45 58,658 -0.22(-0.43%)
Mar 24, 2006 50.28 50.98 50.03 50.67 70,648 +0.29(+0.58%)
Mar 23, 2006 50.03 50.49 49.76 50.38 87,500 +0.34(+0.68%)
Mar 22, 2006 49.59 50.38 49.59 50.04 152,200 +0.49(+0.99%)
Mar 21, 2006 49.85 50.69 49.47 49.55 82,711 -0.47(-0.94%)
Mar 20, 2006 50.12 50.45 49.69 50.02 154,576 -0.09(-0.18%)
Mar 17, 2006 51.00 51.28 49.90 50.11 206,019 -0.91(-1.78%)
Mar 16, 2006 51.03 51.04 50.60 51.02 69,876 +0.05(+0.10%)
Mar 15, 2006 51.11 51.59 50.75 50.97 69,289 -0.02(-0.04%)
Mar 14, 2006 51.41 51.45 50.64 50.99 102,920 -0.37(-0.72%)
Mar 13, 2006 51.39 52.67 50.92 51.36 140,989 +0.04(+0.08%)
Mar 10, 2006 51.34 51.96 51.00 51.32 28,524 -0.23(-0.45%)
Mar 09, 2006 51.54 52.67 51.00 51.55 79,556 -0.30(-0.58%)
Mar 08, 2006 51.23 52.55 50.87 51.85 60,621 +0.41(+0.80%)
Mar 07, 2006 51.04 52.56 51.04 51.44 56,359 -0.23(-0.45%)
Mar 06, 2006 50.73 52.15 50.40 51.67 81,904 +0.92(+1.81%)
Mar 03, 2006 50.40 51.20 50.21 50.75 72,027 -0.01(-0.02%)
Mar 02, 2006 51.95 51.95 50.49 50.76 74,032 -1.32(-2.53%)
Mar 01, 2006 51.56 53.00 51.56 52.08 135,909 +0.47(+0.91%)
Feb 28, 2006 51.77 51.83 51.10 51.61 102,215 -0.16(-0.31%)
Feb 27, 2006 51.34 52.05 51.25 51.77 76,557 +0.43(+0.84%)
Feb 24, 2006 51.22 51.59 50.21 51.34 122,308 -0.09(-0.17%)
Feb 23, 2006 51.20 51.75 50.37 51.43 195,920 +0.13(+0.25%)
Feb 22, 2006 48.80 51.82 48.78 51.30 477,458 +2.54(+5.21%)
Feb 21, 2006 47.72 48.86 47.72 48.76 175,793 +0.94(+1.97%)
Feb 17, 2006 47.47 48.50 45.97 47.82 213,426 +1.04(+2.22%)
Feb 16, 2006 49.28 50.75 45.91 46.78 441,500 -3.38(-6.74%)
Feb 15, 2006 49.35 50.60 49.11 50.16 100,305 +0.85(+1.72%)
Feb 14, 2006 49.68 49.72 48.35 49.31 221,280 +0.02(+0.04%)
Feb 13, 2006 49.19 49.93 48.20 49.29 94,373 -0.20(-0.40%)
Feb 10, 2006 49.80 49.99 48.70 49.49 82,843 -0.14(-0.28%)
Feb 09, 2006 50.15 50.21 49.59 49.63 96,211 -0.27(-0.54%)
Feb 08, 2006 50.02 50.32 49.49 49.90 94,342 +0.13(+0.26%)
Feb 07, 2006 50.45 51.01 49.47 49.77 68,634 -1.24(-2.43%)
Feb 06, 2006 50.46 51.01 49.95 51.01 78,121 +0.85(+1.69%)
Feb 03, 2006 49.24 50.66 49.02 50.16 85,041 +0.86(+1.74%)
Feb 02, 2006 50.10 50.65 49.00 49.30 109,245 -1.24(-2.45%)
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.