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 (%)
Nov 29, 2002 17.64 18.00 17.22 17.99 16,200 +0.38(+2.16%)
Nov 27, 2002 17.53 17.99 17.16 17.61 49,000 +0.06(+0.34%)
Nov 26, 2002 19.08 19.28 17.53 17.55 63,000 -1.73(-8.97%)
Nov 25, 2002 18.47 19.49 18.30 19.28 25,000 +0.36(+1.90%)
Nov 22, 2002 18.38 18.92 18.36 18.92 15,700 +0.53(+2.89%)
Nov 21, 2002 17.34 18.42 17.32 18.39 45,500 +1.05(+6.05%)
Nov 20, 2002 17.01 17.34 16.99 17.34 12,700 +0.34(+1.99%)
Nov 19, 2002 16.95 17.12 16.85 17.00 14,000 +0.05(+0.30%)
Nov 18, 2002 17.34 17.34 16.86 16.95 19,400 -0.40(-2.31%)
Nov 15, 2002 17.43 17.50 17.35 17.35 6,100 -0.05(-0.29%)
Nov 14, 2002 17.29 17.74 16.75 17.40 19,500 +0.46(+2.72%)
Nov 13, 2002 17.50 17.64 16.81 16.94 41,600 -0.18(-1.05%)
Nov 12, 2002 16.27 17.48 16.27 17.12 17,700 +0.85(+5.22%)
Nov 11, 2002 16.75 16.75 16.10 16.27 87,600 -0.48(-2.87%)
Nov 08, 2002 16.55 16.94 16.50 16.75 15,300 +0.42(+2.57%)
Nov 07, 2002 16.99 17.23 16.31 16.33 35,700 -0.35(-2.10%)
Nov 06, 2002 16.04 17.19 16.04 16.68 128,800 +0.63(+3.92%)
Nov 05, 2002 15.98 16.65 15.86 16.05 72,800 -0.10(-0.61%)
Nov 04, 2002 16.34 16.34 15.93 16.15 31,900 -0.25(-1.53%)
Nov 01, 2002 16.25 16.52 15.98 16.40 70,400 +0.05(+0.31%)
Oct 31, 2002 15.90 16.45 15.90 16.35 205,500 +0.45(+2.83%)
Oct 30, 2002 16.05 16.05 15.84 15.90 27,200 -0.10(-0.62%)
Oct 29, 2002 16.40 16.40 15.90 16.00 183,769 -0.54(-3.26%)
Oct 28, 2002 17.25 17.62 17.06 16.54 41,000 -0.71(-4.12%)
Oct 25, 2002 17.49 17.54 17.00 17.25 8,770,000 -0.23(-1.32%)
Oct 24, 2002 18.02 18.02 17.21 17.48 369,300 -0.24(-1.35%)
Oct 23, 2002 17.68 18.25 17.59 17.72 37,200 -0.03(-0.17%)
Oct 22, 2002 18.14 18.14 17.37 17.75 104,800 -0.49(-2.69%)
Oct 21, 2002 18.69 18.69 18.19 18.24 19,200 -0.20(-1.08%)
Oct 18, 2002 17.93 18.80 17.93 18.44 39,000 +0.51(+2.84%)
Oct 17, 2002 17.08 18.15 17.08 17.93 46,100 +0.83(+4.85%)
Oct 16, 2002 16.96 17.10 16.78 17.10 6,700 +0.10(+0.59%)
Oct 15, 2002 17.21 17.51 16.75 17.00 126,600 -0.20(-1.16%)
Oct 14, 2002 16.57 17.21 16.49 17.20 64,000 +0.66(+3.99%)
Oct 11, 2002 16.50 16.64 16.36 16.54 31,200 -0.12(-0.71%)
Oct 10, 2002 16.35 16.66 16.20 16.66 48,100 +0.46(+2.83%)
Oct 09, 2002 16.50 16.79 16.20 16.20 33,900 -0.57(-3.40%)
Oct 08, 2002 16.50 16.87 16.45 16.77 11,600 +0.20(+1.21%)
Oct 07, 2002 16.40 16.70 16.40 16.57 42,100 +0.26(+1.58%)
Oct 04, 2002 16.78 16.79 16.30 16.31 13,700 -0.40(-2.39%)
Oct 03, 2002 16.80 16.95 16.60 16.71 55,700 -0.02(-0.11%)
Oct 02, 2002 16.95 16.95 16.73 16.73 40,600 -0.21(-1.24%)
Oct 01, 2002 18.00 18.00 16.57 16.94 57,630 -1.06(-5.89%)
Sep 30, 2002 17.76 18.00 17.60 18.00 44,100 -0.13(-0.72%)
Sep 27, 2002 18.35 18.45 17.80 18.13 26,600 +0.08(+0.44%)
Sep 26, 2002 18.30 18.50 17.75 18.05 46,000 +0.12(+0.67%)
Sep 25, 2002 18.32 18.49 17.93 17.93 55,900 -0.07(-0.39%)
Sep 24, 2002 17.90 18.15 17.90 18.00 93,700 +0.00(+0.00%)
Sep 23, 2002 17.70 18.00 17.70 18.00 40,300 +0.18(+1.01%)
Sep 20, 2002 18.10 18.20 17.70 17.82 71,300 +0.56(+3.24%)
Sep 19, 2002 18.05 18.23 17.26 17.26 45,900 -0.89(-4.90%)
Sep 18, 2002 19.25 19.35 18.04 18.15 105,300 -1.20(-6.20%)
Sep 17, 2002 20.49 20.49 19.29 19.35 66,300 -0.86(-4.26%)
Sep 16, 2002 20.60 20.60 20.02 20.21 27,300 -0.40(-1.94%)
Sep 13, 2002 20.65 21.09 20.61 20.61 25,500 -0.23(-1.10%)
Sep 12, 2002 22.18 22.18 20.61 20.84 72,300 -1.34(-6.04%)
Sep 11, 2002 22.55 22.81 22.18 22.18 44,800 -0.41(-1.81%)
Sep 10, 2002 22.80 22.86 22.49 22.59 20,500 -0.28(-1.22%)
Sep 09, 2002 24.49 24.52 22.73 22.87 70,400 -1.63(-6.65%)
Sep 06, 2002 24.00 24.50 24.00 24.50 11,700 +0.50(+2.08%)
Sep 05, 2002 24.25 24.35 23.49 24.00 33,800 -0.30(-1.23%)
Sep 04, 2002 23.87 24.34 23.47 24.30 11,700,000 +0.40(+1.67%)
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.