Costar Group Inc (NQ: CSGP )

70.92 USD -1.38 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 61.05 61.46 59.98 59.98 165,150 -0.78(-1.28%)
Feb 28, 2012 60.52 60.84 60.02 60.76 210,310 +0.26(+0.43%)
Feb 27, 2012 60.55 60.65 59.23 60.50 132,184 -0.24(-0.40%)
Feb 24, 2012 60.32 60.97 59.72 60.74 194,527 +0.37(+0.61%)
Feb 23, 2012 60.40 61.00 59.90 60.37 238,359 +2.17(+3.73%)
Feb 22, 2012 58.57 59.28 56.49 58.20 81,010 -0.75(-1.27%)
Feb 21, 2012 59.37 59.85 58.54 58.95 104,293 -0.50(-0.84%)
Feb 17, 2012 60.50 60.50 59.31 59.45 106,870 -0.92(-1.52%)
Feb 16, 2012 58.46 60.39 57.88 60.37 121,492 +1.88(+3.21%)
Feb 15, 2012 58.95 58.95 58.01 58.49 106,890 -0.31(-0.53%)
Feb 14, 2012 58.49 58.80 57.88 58.80 113,302 +0.04(+0.07%)
Feb 13, 2012 58.10 58.76 57.27 58.76 140,270 +1.08(+1.87%)
Feb 10, 2012 57.68 57.98 57.41 57.68 139,704 -0.37(-0.64%)
Feb 09, 2012 57.95 58.29 57.23 58.05 74,684 +0.28(+0.48%)
Feb 08, 2012 58.16 58.16 57.36 57.77 103,847 -0.40(-0.69%)
Feb 07, 2012 57.98 58.62 57.73 58.17 160,873 +0.22(+0.38%)
Feb 06, 2012 58.96 58.96 57.89 57.95 190,366 -1.27(-2.14%)
Feb 03, 2012 58.10 59.57 57.97 59.22 116,082 +2.15(+3.77%)
Feb 02, 2012 57.00 57.69 56.37 57.07 106,221 +0.20(+0.35%)
Feb 01, 2012 56.88 57.65 56.13 56.87 387,866 +0.20(+0.35%)
Jan 31, 2012 60.22 60.39 56.66 56.67 428,049 -3.37(-5.61%)
Jan 30, 2012 59.97 60.50 59.78 60.04 53,940 -0.30(-0.50%)
Jan 27, 2012 59.91 60.70 59.52 60.34 111,555 +0.14(+0.23%)
Jan 26, 2012 60.48 60.48 59.65 60.20 158,012 +0.21(+0.35%)
Jan 25, 2012 60.06 60.28 59.36 59.99 276,512 -0.14(-0.23%)
Jan 24, 2012 60.24 60.34 59.92 60.13 163,724 -0.17(-0.28%)
Jan 23, 2012 60.52 60.84 59.93 60.30 144,746 -0.30(-0.50%)
Jan 20, 2012 61.09 61.39 60.45 60.60 344,573 -0.95(-1.54%)
Jan 19, 2012 62.21 63.12 61.49 61.55 154,424 -0.63(-1.01%)
Jan 18, 2012 61.34 62.45 60.70 62.18 103,900 +0.83(+1.35%)
Jan 17, 2012 62.17 62.91 60.86 61.35 198,394 -0.22(-0.36%)
Jan 13, 2012 61.45 62.28 61.12 61.57 68,406 -0.41(-0.66%)
Jan 12, 2012 61.86 62.31 61.30 61.98 202,568 +0.09(+0.15%)
Jan 11, 2012 61.67 62.09 61.46 61.89 79,323 -0.11(-0.18%)
Jan 10, 2012 62.19 62.43 61.91 62.00 105,323 +0.63(+1.03%)
Jan 09, 2012 62.78 62.78 61.17 61.37 253,553 -1.01(-1.62%)
Jan 06, 2012 62.97 63.30 62.11 62.38 226,331 -0.77(-1.22%)
Jan 05, 2012 63.50 64.54 62.45 63.15 259,236 -0.75(-1.17%)
Jan 04, 2012 65.28 66.02 63.59 63.90 349,972 -2.83(-4.24%)
Dec 30, 2011 66.36 67.31 66.36 66.73 130,138 -0.16(-0.24%)
Dec 29, 2011 65.99 67.53 65.88 66.89 75,211 +1.14(+1.73%)
Dec 28, 2011 66.62 66.62 65.51 65.75 87,822 -1.00(-1.50%)
Dec 27, 2011 66.66 67.12 66.36 66.75 76,941 -0.29(-0.43%)
Dec 23, 2011 66.54 67.75 66.43 67.04 58,094 +0.53(+0.80%)
Dec 21, 2011 68.49 68.49 65.26 66.51 219,440 -1.88(-2.75%)
Dec 20, 2011 66.76 68.62 65.52 68.39 149,246 +3.04(+4.65%)
Dec 19, 2011 65.22 65.52 63.84 65.35 106,280 +0.68(+1.05%)
Dec 16, 2011 64.53 65.12 63.95 64.67 217,640 +0.84(+1.32%)
Dec 15, 2011 63.57 63.88 63.25 63.83 120,793 +1.25(+2.00%)
Dec 14, 2011 63.97 64.59 62.50 62.58 108,331 -2.14(-3.31%)
Dec 13, 2011 65.64 66.37 64.20 64.72 114,860 -0.47(-0.72%)
Dec 12, 2011 65.85 66.44 64.76 65.19 134,649 -1.67(-2.50%)
Dec 09, 2011 64.46 67.27 64.46 66.86 138,456 +2.39(+3.71%)
Dec 08, 2011 65.54 66.87 64.33 64.47 94,140 -1.55(-2.35%)
Dec 07, 2011 65.89 66.19 65.12 66.02 120,259 -0.47(-0.71%)
Dec 06, 2011 67.30 67.30 65.72 66.49 116,278 -0.59(-0.88%)
Dec 05, 2011 67.53 67.91 66.57 67.08 75,191 +0.51(+0.77%)
Dec 02, 2011 67.48 67.84 66.34 66.57 42,680 -0.01(-0.02%)
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.