Costar Group Inc (NQ: CSGP )

88.15 USD -0.57 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 42.99 44.24 42.48 42.95 99,009 -0.05(-0.12%)
Jan 28, 2005 42.88 43.44 42.69 43.00 63,053 -0.02(-0.05%)
Jan 27, 2005 43.82 43.82 42.94 43.02 65,707 -0.64(-1.47%)
Jan 26, 2005 43.91 43.91 42.98 43.66 87,823 +0.49(+1.14%)
Jan 25, 2005 44.00 44.22 42.98 43.17 163,090 -0.53(-1.21%)
Jan 24, 2005 43.55 44.03 43.34 43.70 211,078 -0.15(-0.34%)
Jan 21, 2005 44.00 44.14 43.00 43.85 348,765 +0.19(+0.44%)
Jan 20, 2005 43.65 44.00 43.52 43.66 88,121 +0.01(+0.02%)
Jan 19, 2005 43.75 43.86 43.57 43.65 41,527 -0.04(-0.09%)
Jan 18, 2005 43.30 44.01 43.30 43.69 73,354 +0.05(+0.11%)
Jan 14, 2005 42.87 43.68 42.87 43.64 56,423 +0.45(+1.04%)
Jan 13, 2005 43.17 43.94 43.11 43.19 153,820 -0.28(-0.64%)
Jan 12, 2005 43.42 43.94 42.72 43.47 87,689 -0.04(-0.09%)
Jan 11, 2005 43.46 43.97 43.45 43.51 44,155 -0.34(-0.78%)
Jan 10, 2005 43.10 44.05 42.43 43.85 85,263 +1.51(+3.57%)
Jan 07, 2005 43.88 44.70 42.31 42.34 134,921 -1.67(-3.79%)
Jan 06, 2005 44.38 44.99 44.01 44.01 84,720 -0.07(-0.16%)
Jan 05, 2005 45.28 45.78 44.04 44.08 166,594 -0.47(-1.05%)
Jan 04, 2005 45.91 46.66 44.41 44.55 132,698 -1.66(-3.59%)
Jan 03, 2005 46.00 46.71 45.54 46.21 170,723 +0.03(+0.06%)
Dec 31, 2004 45.69 46.35 45.49 46.18 94,300 +0.04(+0.09%)
Dec 30, 2004 44.34 46.40 44.25 46.14 109,700 +1.56(+3.50%)
Dec 29, 2004 43.81 44.75 43.81 44.58 73,500 -0.06(-0.13%)
Dec 28, 2004 41.51 44.65 41.51 44.64 179,000 +2.81(+6.72%)
Dec 27, 2004 42.84 43.13 41.64 41.83 70,800 -0.77(-1.81%)
Dec 23, 2004 42.02 42.74 42.02 42.60 190,500 +0.35(+0.83%)
Dec 22, 2004 43.00 43.15 42.11 42.25 218,300 -0.42(-0.98%)
Dec 21, 2004 41.50 43.15 41.39 42.67 119,400 +1.28(+3.09%)
Dec 20, 2004 41.85 42.98 41.28 41.39 57,100 -0.85(-2.01%)
Dec 17, 2004 42.74 42.74 41.96 42.24 88,500 -0.08(-0.19%)
Dec 16, 2004 42.39 43.00 42.18 42.32 167,100 -0.52(-1.21%)
Dec 15, 2004 42.98 42.98 42.45 42.84 88,500 -0.09(-0.21%)
Dec 14, 2004 42.65 42.96 42.27 42.93 80,500 +0.52(+1.23%)
Dec 13, 2004 42.75 42.75 42.13 42.41 62,000 -0.10(-0.24%)
Dec 10, 2004 43.00 43.00 41.45 42.51 94,000 -0.01(-0.02%)
Dec 09, 2004 42.93 42.97 41.24 42.52 172,300 -0.52(-1.21%)
Dec 08, 2004 43.03 43.04 42.36 43.04 47,700 +0.60(+1.41%)
Dec 07, 2004 43.76 44.00 42.42 42.44 113,100 -1.62(-3.68%)
Dec 06, 2004 44.00 44.56 43.79 44.06 109,600 -0.24(-0.54%)
Dec 03, 2004 44.90 45.61 44.01 44.30 84,100 -1.06(-2.34%)
Dec 02, 2004 44.70 45.48 44.52 45.36 64,500 +0.18(+0.40%)
Dec 01, 2004 44.71 45.68 44.04 45.18 106,300 +1.38(+3.15%)
Nov 30, 2004 44.41 44.65 43.63 43.80 84,000 -0.93(-2.08%)
Nov 29, 2004 44.72 44.90 43.59 44.73 104,800 +0.93(+2.12%)
Nov 26, 2004 44.33 44.33 43.50 43.80 23,500 -0.44(-0.99%)
Nov 24, 2004 42.95 44.25 42.95 44.24 59,600 +0.94(+2.17%)
Nov 23, 2004 42.03 43.30 42.03 43.30 132,200 +0.68(+1.60%)
Nov 22, 2004 42.00 42.66 41.93 42.62 138,900 +0.33(+0.78%)
Nov 19, 2004 41.65 42.39 41.64 42.29 80,200 +0.34(+0.81%)
Nov 18, 2004 42.58 42.58 41.74 41.95 84,200 -0.61(-1.43%)
Nov 17, 2004 43.75 43.99 42.31 42.56 108,700 -0.75(-1.73%)
Nov 16, 2004 42.65 44.11 42.03 43.31 102,300 +0.62(+1.45%)
Nov 15, 2004 43.37 43.85 42.43 42.69 139,000 -0.42(-0.97%)
Nov 12, 2004 41.92 43.22 41.92 43.11 87,100 +0.85(+2.01%)
Nov 11, 2004 42.35 42.35 41.67 42.26 90,800 -0.08(-0.19%)
Nov 10, 2004 40.87 42.35 40.87 42.34 147,900 +0.77(+1.85%)
Nov 09, 2004 40.58 41.57 40.37 41.57 219,900 +0.77(+1.89%)
Nov 08, 2004 41.63 41.64 40.69 40.80 193,900 -0.82(-1.97%)
Nov 05, 2004 41.14 41.62 40.75 41.62 129,800 +0.58(+1.41%)
Nov 04, 2004 40.04 41.23 40.04 41.04 151,200 +0.09(+0.22%)
Nov 03, 2004 40.66 41.33 40.00 40.95 236,300 +0.91(+2.27%)
Nov 02, 2004 40.36 40.46 39.91 40.04 242,900 +0.39(+0.98%)
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.