Costar Group Inc (NQ: CSGP )

80.03 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 37.20 37.80 36.43 36.87 209,100 -0.32(-0.86%)
Mar 30, 2004 36.75 37.19 36.45 37.19 87,700 +0.30(+0.81%)
Mar 29, 2004 35.62 37.00 35.62 36.89 165,400 +0.90(+2.50%)
Mar 26, 2004 36.54 36.54 35.65 35.99 98,600 -0.06(-0.17%)
Mar 25, 2004 36.92 36.92 35.64 36.05 87,900 -0.75(-2.04%)
Mar 24, 2004 35.83 36.97 35.38 36.80 94,500 +0.97(+2.71%)
Mar 23, 2004 35.88 36.36 35.63 35.83 62,000 -0.46(-1.27%)
Mar 22, 2004 37.89 37.89 35.90 36.29 46,300 -0.32(-0.87%)
Mar 19, 2004 39.12 39.14 36.49 36.61 74,600 -1.60(-4.19%)
Mar 18, 2004 37.36 38.52 37.22 38.21 51,000 +0.85(+2.28%)
Mar 17, 2004 36.73 38.00 36.73 37.36 125,600 +0.66(+1.80%)
Mar 16, 2004 39.14 39.14 36.49 36.70 139,600 -2.30(-5.90%)
Mar 15, 2004 39.74 39.74 38.56 39.00 56,700 -0.50(-1.27%)
Mar 12, 2004 39.94 40.26 38.68 39.50 166,200 -0.18(-0.45%)
Mar 11, 2004 36.65 39.93 36.65 39.68 566,500 +2.68(+7.24%)
Mar 10, 2004 38.50 38.50 36.68 37.00 94,900 -0.31(-0.83%)
Mar 09, 2004 38.09 38.15 37.24 37.31 109,600 -0.79(-2.07%)
Mar 08, 2004 37.50 39.42 37.44 38.10 84,100 -0.02(-0.06%)
Mar 05, 2004 37.50 38.99 37.50 38.12 54,600 -0.40(-1.04%)
Mar 04, 2004 38.76 39.00 37.50 38.52 100,400 -0.18(-0.45%)
Mar 03, 2004 38.71 38.92 37.50 38.70 43,600 +0.06(+0.16%)
Mar 02, 2004 38.73 39.29 38.41 38.64 61,600 -0.36(-0.92%)
Mar 01, 2004 39.26 39.26 38.60 39.00 37,900 +0.00(+0.00%)
Feb 27, 2004 38.90 39.25 38.80 39.00 80,100 -0.04(-0.10%)
Feb 26, 2004 38.89 39.89 38.62 39.04 57,100 +0.68(+1.77%)
Feb 25, 2004 37.36 38.55 36.53 38.36 68,200 +0.37(+0.98%)
Feb 24, 2004 38.04 39.57 37.00 37.99 138,500 -0.21(-0.55%)
Feb 23, 2004 38.25 39.32 38.04 38.20 89,700 -0.25(-0.65%)
Feb 20, 2004 39.48 39.61 38.38 38.45 39,700 -1.32(-3.32%)
Feb 19, 2004 40.49 41.59 39.05 39.77 69,800 +0.15(+0.38%)
Feb 18, 2004 40.78 41.24 39.61 39.62 34,500 -1.63(-3.95%)
Feb 17, 2004 40.42 41.77 39.42 41.25 107,600 +2.54(+6.56%)
Feb 13, 2004 40.11 40.65 38.71 38.71 33,400 -1.41(-3.51%)
Feb 12, 2004 40.92 41.27 40.00 40.12 95,900 -1.13(-2.74%)
Feb 11, 2004 39.32 41.58 39.25 41.25 54,500 +0.85(+2.10%)
Feb 10, 2004 38.78 40.40 38.50 40.40 68,600 +1.60(+4.12%)
Feb 09, 2004 39.95 39.95 38.80 38.80 26,800 -1.01(-2.53%)
Feb 06, 2004 37.98 39.98 37.64 39.81 61,800 +1.97(+5.20%)
Feb 05, 2004 38.00 38.68 36.65 37.84 280,600 -0.01(-0.03%)
Feb 04, 2004 39.94 39.94 37.85 37.85 109,300 -2.19(-5.47%)
Feb 03, 2004 41.98 42.00 39.12 40.04 175,900 -1.43(-3.45%)
Feb 02, 2004 41.09 42.30 41.00 41.47 39,600 +0.18(+0.44%)
Jan 30, 2004 41.60 41.60 41.08 41.29 51,600 -0.25(-0.60%)
Jan 29, 2004 41.28 41.56 40.98 41.54 116,300 +0.10(+0.24%)
Jan 28, 2004 41.37 41.80 40.99 41.44 46,800 +0.06(+0.14%)
Jan 27, 2004 40.82 41.76 40.82 41.38 78,700 +0.29(+0.71%)
Jan 26, 2004 40.67 41.48 40.32 41.09 188,800 +0.09(+0.22%)
Jan 23, 2004 41.39 41.66 40.07 41.00 102,900 +0.61(+1.51%)
Jan 22, 2004 41.00 41.40 40.36 40.39 90,100 -0.61(-1.49%)
Jan 21, 2004 41.34 41.34 40.81 41.00 19,300 -0.10(-0.24%)
Jan 20, 2004 41.55 41.75 40.86 41.10 62,600 -0.15(-0.36%)
Jan 16, 2004 41.01 41.75 40.69 41.25 36,600 +0.04(+0.10%)
Jan 15, 2004 41.50 41.54 40.76 41.21 60,230 -0.12(-0.29%)
Jan 14, 2004 41.54 41.68 41.10 41.33 35,011 +0.03(+0.07%)
Jan 13, 2004 41.54 41.64 41.21 41.30 86,563 -0.14(-0.34%)
Jan 12, 2004 41.07 41.62 40.88 41.44 77,963 +0.41(+1.00%)
Jan 09, 2004 41.90 42.19 40.95 41.03 73,865 -0.87(-2.08%)
Jan 08, 2004 41.75 42.29 41.47 41.90 86,667 +0.42(+1.01%)
Jan 07, 2004 42.07 42.28 41.11 41.48 92,039 -0.33(-0.79%)
Jan 06, 2004 42.70 42.70 41.63 41.81 71,000 -0.41(-0.97%)
Jan 05, 2004 42.35 42.65 41.94 42.22 69,700 +0.07(+0.17%)
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.