Costar Group Inc (NQ: CSGP )

878.95 USD -14.64 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 42.76 43.09 42.35 42.45 91,100 -0.42(-0.98%)
Jul 29, 2004 43.77 43.78 42.84 42.87 59,500 -0.38(-0.88%)
Jul 28, 2004 43.67 44.04 42.06 43.25 121,600 -0.79(-1.79%)
Jul 27, 2004 44.00 44.04 43.20 44.04 181,400 +0.85(+1.97%)
Jul 26, 2004 43.80 43.80 42.86 43.19 117,500 -0.06(-0.14%)
Jul 23, 2004 43.49 44.16 42.81 43.25 115,100 -0.55(-1.26%)
Jul 22, 2004 41.50 44.10 41.50 43.80 258,700 +1.04(+2.43%)
Jul 21, 2004 41.62 43.79 41.52 42.76 346,300 +1.96(+4.80%)
Jul 20, 2004 39.04 43.20 39.04 40.80 310,500 +1.61(+4.11%)
Jul 19, 2004 39.90 40.19 39.10 39.19 241,700 -0.52(-1.31%)
Jul 16, 2004 41.52 41.90 39.71 39.71 127,100 -2.02(-4.84%)
Jul 15, 2004 42.05 42.67 41.50 41.73 79,100 -0.46(-1.09%)
Jul 14, 2004 42.42 42.89 41.89 42.19 80,300 -0.71(-1.66%)
Jul 13, 2004 43.55 43.55 42.51 42.90 78,500 -0.11(-0.26%)
Jul 12, 2004 43.50 43.66 42.37 43.01 163,900 -0.84(-1.92%)
Jul 09, 2004 43.58 44.77 42.78 43.85 113,800 +0.62(+1.43%)
Jul 08, 2004 44.29 44.77 42.83 43.23 169,700 -1.51(-3.38%)
Jul 07, 2004 45.69 45.69 44.25 44.74 47,700 +0.05(+0.11%)
Jul 06, 2004 45.05 45.47 44.00 44.69 81,600 -1.23(-2.68%)
Jul 02, 2004 45.19 46.26 43.79 45.92 88,500 +0.39(+0.86%)
Jul 01, 2004 46.03 46.41 44.53 45.53 65,900 -0.40(-0.87%)
Jun 30, 2004 46.21 46.40 45.78 45.93 187,600 -0.26(-0.56%)
Jun 29, 2004 44.25 46.25 44.25 46.19 157,800 +0.81(+1.78%)
Jun 28, 2004 45.49 45.82 44.99 45.38 76,500 -0.03(-0.07%)
Jun 25, 2004 45.18 45.42 44.21 45.41 111,100 +0.29(+0.64%)
Jun 24, 2004 44.15 45.24 44.00 45.12 124,800 +0.64(+1.44%)
Jun 23, 2004 44.35 46.44 43.97 44.48 400,000 +1.37(+3.18%)
Jun 22, 2004 41.50 43.78 40.82 43.11 211,600 +1.88(+4.56%)
Jun 21, 2004 41.89 41.89 40.64 41.23 94,500 +0.22(+0.54%)
Jun 18, 2004 40.52 42.00 39.82 41.01 118,100 +0.61(+1.51%)
Jun 17, 2004 41.49 41.49 40.40 40.40 50,800 -0.99(-2.39%)
Jun 16, 2004 41.10 41.85 41.01 41.39 17,800 +0.13(+0.32%)
Jun 15, 2004 41.00 41.82 41.00 41.26 106,700 +0.55(+1.35%)
Jun 14, 2004 41.56 41.82 40.35 40.71 70,400 -0.23(-0.56%)
Jun 10, 2004 41.98 41.98 40.57 40.94 65,400 -0.15(-0.37%)
Jun 09, 2004 41.84 42.24 41.05 41.09 102,500 -1.08(-2.56%)
Jun 08, 2004 41.43 42.25 41.35 42.17 74,700 +0.67(+1.61%)
Jun 07, 2004 41.49 42.22 40.97 41.50 142,200 +0.18(+0.44%)
Jun 04, 2004 40.86 42.05 40.16 41.32 133,300 +0.85(+2.10%)
Jun 03, 2004 41.79 41.82 40.47 40.47 92,500 -1.52(-3.62%)
Jun 02, 2004 41.96 42.25 41.12 41.99 54,300 -0.26(-0.62%)
Jun 01, 2004 41.26 42.25 41.21 42.25 50,100 +0.87(+2.10%)
May 28, 2004 41.64 41.85 41.12 41.38 56,500 -0.47(-1.12%)
May 27, 2004 41.77 42.24 41.67 41.85 46,800 -0.08(-0.19%)
May 26, 2004 42.25 42.32 41.16 41.93 60,800 +0.15(+0.36%)
May 25, 2004 41.25 42.85 41.07 41.78 69,000 +0.52(+1.26%)
May 24, 2004 40.27 41.30 40.26 41.26 50,400 +0.99(+2.46%)
May 21, 2004 39.33 40.68 39.19 40.27 144,100 +0.86(+2.18%)
May 20, 2004 38.96 39.54 38.96 39.41 68,400 +0.42(+1.08%)
May 19, 2004 38.39 39.12 37.88 38.99 81,300 +1.06(+2.79%)
May 18, 2004 37.21 38.05 37.21 37.93 52,700 +0.61(+1.63%)
May 17, 2004 38.20 38.36 36.90 37.32 67,900 -0.58(-1.53%)
May 14, 2004 38.03 38.72 37.60 37.90 19,800 -0.30(-0.79%)
May 13, 2004 38.29 38.73 37.03 38.20 39,700 -0.06(-0.16%)
May 12, 2004 38.40 38.52 36.52 38.26 50,100 +0.17(+0.45%)
May 11, 2004 37.20 38.36 37.20 38.09 30,500 +1.00(+2.70%)
May 10, 2004 37.40 38.52 36.86 37.09 77,100 -0.39(-1.04%)
May 07, 2004 38.85 39.07 37.25 37.48 85,700 -1.54(-3.95%)
May 06, 2004 38.93 39.64 38.83 39.02 62,200 -0.51(-1.29%)
May 05, 2004 39.01 39.72 38.84 39.53 27,700 +0.18(+0.46%)
May 04, 2004 37.95 39.58 37.95 39.35 144,300 +0.93(+2.42%)
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.