Costar Group Inc (NQ: CSGP )

57.16 +0.35 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 3.768 3.819 3.701 3.705 1,926,930 -0.04(-1.07%)
Apr 29, 2009 3.695 3.795 3.647 3.745 2,661,470 +0.06(+1.68%)
Apr 28, 2009 3.537 3.729 3.495 3.683 2,787,240 +0.10(+2.85%)
Apr 27, 2009 3.506 3.608 3.491 3.581 3,336,490 +0.01(+0.17%)
Apr 24, 2009 3.522 3.631 3.431 3.575 3,078,460 +0.08(+2.14%)
Apr 23, 2009 3.352 3.515 3.301 3.500 2,764,000 +0.16(+4.82%)
Apr 22, 2009 3.300 3.437 3.300 3.339 1,391,190 -0.02(-0.62%)
Apr 21, 2009 3.301 3.367 3.289 3.360 1,288,010 +0.06(+1.69%)
Apr 20, 2009 3.301 3.377 3.262 3.304 4,925,060 -0.08(-2.28%)
Apr 17, 2009 3.345 3.404 3.307 3.381 1,569,420 +0.05(+1.41%)
Apr 16, 2009 3.293 3.350 3.275 3.334 1,770,170 +0.06(+1.86%)
Apr 15, 2009 3.204 3.279 3.163 3.273 1,000,130 +0.06(+1.77%)
Apr 14, 2009 3.228 3.301 3.195 3.216 920,080 -0.05(-1.56%)
Apr 13, 2009 3.270 3.333 3.235 3.267 3,479,520 -0.03(-0.94%)
Apr 09, 2009 3.203 3.302 3.148 3.298 2,776,660 +0.17(+5.37%)
Apr 08, 2009 3.160 3.160 3.106 3.130 4,123,010 -0.03(-0.89%)
Apr 07, 2009 3.204 3.243 3.151 3.158 1,287,880 -0.10(-2.98%)
Apr 06, 2009 3.210 3.265 3.179 3.255 1,214,780 -0.02(-0.61%)
Apr 03, 2009 3.242 3.289 3.223 3.275 1,489,030 +0.03(+1.08%)
Apr 02, 2009 3.168 3.324 3.168 3.240 3,866,460 +0.13(+4.18%)
Apr 01, 2009 2.995 3.152 2.957 3.110 2,529,740 +0.08(+2.81%)
Mar 31, 2009 2.995 3.060 2.956 3.025 3,588,980 +0.06(+1.89%)
Mar 30, 2009 2.943 3.032 2.869 2.969 1,750,730 -0.12(-4.04%)
Mar 26, 2009 3.054 3.102 3.028 3.094 2,197,980 +0.09(+2.96%)
Mar 25, 2009 2.940 3.074 2.906 3.005 1,312,840 +0.08(+2.70%)
Mar 24, 2009 2.953 3.013 2.900 2.926 1,794,500 -0.06(-1.98%)
Mar 23, 2009 2.922 2.985 2.817 2.985 3,802,090 +0.19(+6.95%)
Mar 20, 2009 2.899 2.899 2.737 2.791 3,016,460 -0.03(-1.10%)
Mar 19, 2009 2.834 2.886 2.798 2.822 2,034,700 -0.00(-0.14%)
Mar 18, 2009 2.549 2.846 2.549 2.826 3,306,660 +0.18(+6.88%)
Mar 17, 2009 2.586 2.644 2.533 2.644 2,916,510 +0.05(+1.89%)
Mar 16, 2009 2.648 2.693 2.588 2.595 1,179,730 -0.04(-1.41%)
Mar 13, 2009 2.655 2.688 2.603 2.632 2,343,220 -0.02(-0.68%)
Mar 12, 2009 2.579 2.654 2.537 2.650 2,953,680 +0.06(+2.16%)
Mar 11, 2009 2.574 2.645 2.556 2.594 1,361,320 +0.03(+1.09%)
Mar 10, 2009 2.487 2.596 2.438 2.566 3,030,750 +0.14(+5.90%)
Mar 09, 2009 2.515 2.525 2.411 2.423 2,582,140 -0.11(-4.30%)
Mar 06, 2009 2.519 2.559 2.454 2.532 3,448,020 +0.03(+1.32%)
Mar 05, 2009 2.546 2.576 2.492 2.499 5,078,130 -0.09(-3.48%)
Mar 04, 2009 2.530 2.630 2.510 2.589 3,040,860 +0.09(+3.56%)
Mar 02, 2009 2.518 2.558 2.483 2.500 4,691,620 -0.05(-1.96%)
Feb 27, 2009 2.529 2.637 2.525 2.550 2,645,490 -0.00(-0.12%)
Feb 26, 2009 2.630 2.681 2.542 2.553 2,192,890 -0.06(-2.41%)
Feb 25, 2009 2.624 2.677 2.547 2.616 2,746,740 -0.02(-0.83%)
Feb 24, 2009 2.570 2.676 2.501 2.638 4,273,690 +0.09(+3.69%)
Feb 23, 2009 2.608 2.623 2.536 2.544 4,086,150 -0.05(-1.97%)
Feb 20, 2009 2.695 2.745 2.502 2.595 12,676,980 -0.20(-7.26%)
Feb 19, 2009 2.795 2.864 2.611 2.798 4,805,230 -0.08(-2.68%)
Feb 18, 2009 2.878 2.916 2.760 2.875 3,230,490 +0.01(+0.35%)
Feb 17, 2009 2.876 2.933 2.771 2.865 1,992,100 -0.09(-3.05%)
Feb 13, 2009 2.965 3.048 2.898 2.955 887,920 +0.00(+0.03%)
Feb 12, 2009 2.928 2.997 2.898 2.954 1,266,600 -0.03(-0.87%)
Feb 11, 2009 2.953 3.004 2.923 2.980 1,217,040 +0.03(+1.09%)
Feb 10, 2009 3.026 3.077 2.946 2.948 3,205,230 -0.10(-3.41%)
Feb 09, 2009 3.076 3.146 3.013 3.052 883,990 -0.04(-1.23%)
Feb 06, 2009 2.946 3.141 2.925 3.090 1,502,400 +0.13(+4.53%)
Feb 05, 2009 2.942 3.023 2.896 2.956 1,355,110 -0.02(-0.50%)
Feb 04, 2009 2.986 3.004 2.921 2.971 2,366,170 -0.00(-0.17%)
Feb 03, 2009 3.032 3.046 2.926 2.976 1,926,200 -0.04(-1.39%)
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.