Costar Group Inc (NQ: CSGP )

850.67 USD +30.06 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 38.99 39.93 38.29 38.82 191,095 -0.58(-1.47%)
Oct 29, 2009 39.84 39.84 39.27 39.40 99,763 +0.05(+0.13%)
Oct 28, 2009 40.25 40.90 39.34 39.35 206,793 -1.17(-2.89%)
Oct 27, 2009 41.30 41.96 40.43 40.52 292,924 -0.52(-1.27%)
Oct 26, 2009 40.95 41.43 40.42 41.04 290,061 +0.01(+0.02%)
Oct 23, 2009 40.92 41.36 39.87 41.03 325,225 +1.10(+2.75%)
Oct 22, 2009 41.58 41.58 38.97 39.93 550,636 -1.72(-4.13%)
Oct 21, 2009 41.78 42.43 40.99 41.65 299,986 -0.36(-0.86%)
Oct 20, 2009 42.66 43.66 41.97 42.01 263,910 -1.40(-3.23%)
Oct 19, 2009 43.38 43.63 42.92 43.41 172,683 +0.31(+0.72%)
Oct 16, 2009 43.48 43.52 42.74 43.10 154,028 -0.51(-1.17%)
Oct 15, 2009 44.27 44.27 43.49 43.61 110,906 -0.82(-1.85%)
Oct 14, 2009 43.35 44.48 43.00 44.43 149,352 +1.44(+3.35%)
Oct 13, 2009 43.00 43.06 42.57 42.99 121,332 +0.00(+0.00%)
Oct 12, 2009 43.54 43.96 42.80 42.99 120,383 -0.29(-0.67%)
Oct 09, 2009 41.99 43.29 41.87 43.28 81,529 +1.22(+2.90%)
Oct 08, 2009 41.81 42.35 41.55 42.06 192,386 +0.40(+0.96%)
Oct 07, 2009 41.63 42.16 41.42 41.66 119,058 +0.00(+0.00%)
Oct 06, 2009 40.73 41.66 39.91 41.66 96,974 +1.28(+3.17%)
Oct 05, 2009 39.68 40.40 38.86 40.38 133,412 +0.93(+2.36%)
Oct 02, 2009 39.10 39.92 38.13 39.45 86,232 +0.12(+0.31%)
Oct 01, 2009 41.12 41.12 39.32 39.33 219,914 -1.89(-4.59%)
Sep 30, 2009 41.61 41.80 40.73 41.22 176,692 -0.35(-0.84%)
Sep 29, 2009 40.90 41.69 40.90 41.57 63,735 +0.58(+1.41%)
Sep 28, 2009 40.25 41.67 40.17 40.99 76,440 +0.84(+2.09%)
Sep 25, 2009 39.95 40.55 39.72 40.15 61,406 +0.16(+0.40%)
Sep 24, 2009 40.83 40.83 39.71 39.99 45,078 -0.56(-1.38%)
Sep 23, 2009 40.93 41.06 40.13 40.55 71,333 -0.20(-0.49%)
Sep 22, 2009 40.49 41.14 40.49 40.75 49,155 +0.14(+0.34%)
Sep 21, 2009 40.84 41.14 40.50 40.61 46,014 -0.50(-1.22%)
Sep 18, 2009 41.32 41.32 40.46 41.11 117,389 -0.25(-0.60%)
Sep 17, 2009 40.35 41.42 40.33 41.36 109,236 +1.05(+2.60%)
Sep 16, 2009 38.93 40.31 38.83 40.31 110,864 +1.17(+2.99%)
Sep 15, 2009 39.12 39.31 38.69 39.14 31,026 -0.17(-0.43%)
Sep 14, 2009 38.27 39.34 38.23 39.31 43,019 +0.66(+1.71%)
Sep 11, 2009 38.56 38.82 38.31 38.65 38,326 +0.02(+0.05%)
Sep 10, 2009 38.23 38.64 37.86 38.63 31,050 +0.25(+0.65%)
Sep 09, 2009 37.78 38.45 37.70 38.38 58,877 +0.69(+1.83%)
Sep 08, 2009 37.37 37.71 36.90 37.69 91,371 +0.69(+1.86%)
Sep 04, 2009 36.38 37.11 36.23 37.00 40,927 +0.27(+0.74%)
Sep 03, 2009 36.84 37.55 35.77 36.73 114,210 -0.06(-0.16%)
Sep 02, 2009 37.41 37.55 36.77 36.79 100,434 -0.60(-1.60%)
Sep 01, 2009 37.60 38.66 37.10 37.39 155,481 -0.54(-1.42%)
Aug 31, 2009 38.15 38.22 37.63 37.93 85,014 -0.43(-1.12%)
Aug 28, 2009 39.08 39.30 38.19 38.36 46,979 -0.33(-0.85%)
Aug 27, 2009 39.10 39.13 38.14 38.69 231,142 -0.42(-1.07%)
Aug 26, 2009 39.02 39.23 38.77 39.11 59,848 -0.14(-0.36%)
Aug 25, 2009 39.73 39.95 39.14 39.25 87,966 -0.28(-0.71%)
Aug 24, 2009 39.47 39.99 39.25 39.53 135,888 +0.17(+0.43%)
Aug 21, 2009 37.93 39.55 37.55 39.36 176,950 +1.86(+4.96%)
Aug 20, 2009 37.14 37.65 36.94 37.50 183,536 +0.39(+1.05%)
Aug 19, 2009 35.93 37.53 35.93 37.11 222,953 +0.86(+2.37%)
Aug 18, 2009 36.14 36.55 35.82 36.25 81,646 +0.35(+0.97%)
Aug 17, 2009 35.54 36.95 35.39 35.90 104,350 -0.23(-0.64%)
Aug 14, 2009 36.21 36.28 35.75 36.13 217,740 -0.24(-0.66%)
Aug 13, 2009 36.89 36.89 36.11 36.37 86,142 -0.44(-1.20%)
Aug 12, 2009 36.37 37.26 36.32 36.81 72,706 +0.36(+0.99%)
Aug 11, 2009 36.76 37.01 36.19 36.45 87,850 -0.60(-1.62%)
Aug 10, 2009 36.44 37.37 36.44 37.05 58,664 +0.28(+0.76%)
Aug 07, 2009 36.63 37.08 35.99 36.77 122,767 +0.74(+2.05%)
Aug 06, 2009 36.36 36.76 35.97 36.03 84,714 -0.29(-0.80%)
Aug 05, 2009 37.13 37.13 35.91 36.32 56,121 -0.68(-1.84%)
Aug 04, 2009 36.55 37.14 36.55 37.00 215,737 +0.10(+0.27%)
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.