Costar Group Inc (NQ: CSGP )

869.75 USD +12.86 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 47.01 48.00 46.14 47.95 122,482 +1.04(+2.22%)
Oct 28, 2005 45.91 46.97 45.76 46.91 135,445 +1.26(+2.76%)
Oct 27, 2005 47.00 47.50 45.41 45.65 72,499 -1.53(-3.24%)
Oct 26, 2005 48.60 48.60 45.90 47.18 139,368 -1.49(-3.06%)
Oct 25, 2005 45.79 48.99 45.79 48.67 298,184 +2.72(+5.92%)
Oct 24, 2005 45.02 46.00 45.00 45.95 85,566 +1.04(+2.32%)
Oct 21, 2005 44.20 45.00 43.95 44.91 129,156 +0.71(+1.61%)
Oct 20, 2005 44.50 44.72 43.36 44.20 241,456 -0.78(-1.73%)
Oct 19, 2005 44.46 45.00 43.73 44.98 80,220 +0.27(+0.60%)
Oct 18, 2005 45.36 45.60 44.27 44.71 69,977 -0.69(-1.52%)
Oct 17, 2005 46.02 46.02 44.67 45.40 70,989 -0.20(-0.44%)
Oct 14, 2005 46.20 46.20 45.24 45.60 63,478 -0.37(-0.80%)
Oct 13, 2005 45.67 46.10 43.91 45.97 247,698 +0.11(+0.24%)
Oct 12, 2005 45.65 46.23 44.76 45.86 98,371 -0.01(-0.02%)
Oct 11, 2005 46.43 46.43 44.88 45.87 232,333 -0.15(-0.33%)
Oct 10, 2005 46.29 46.29 45.78 46.02 15,473 -0.15(-0.32%)
Oct 07, 2005 46.24 46.59 46.04 46.17 25,482 +0.09(+0.20%)
Oct 06, 2005 46.24 47.16 45.42 46.08 64,542 +0.29(+0.63%)
Oct 05, 2005 45.60 46.18 45.27 45.79 55,325 +0.00(+0.00%)
Oct 04, 2005 46.67 46.92 45.65 45.79 67,001 -0.84(-1.80%)
Oct 03, 2005 46.38 47.25 46.35 46.63 85,175 -0.09(-0.19%)
Sep 30, 2005 46.01 46.80 45.56 46.72 54,409 +0.47(+1.02%)
Sep 29, 2005 45.27 46.59 45.25 46.25 76,801 +0.43(+0.94%)
Sep 28, 2005 46.19 46.46 44.77 45.82 120,054 -0.37(-0.80%)
Sep 27, 2005 45.84 46.81 45.54 46.19 57,107 +0.24(+0.52%)
Sep 26, 2005 46.55 46.57 45.28 45.95 129,776 -0.17(-0.37%)
Sep 23, 2005 46.12 46.53 45.99 46.12 24,643 -0.48(-1.03%)
Sep 22, 2005 46.60 46.94 45.30 46.60 45,830 +0.79(+1.72%)
Sep 21, 2005 46.39 46.66 45.53 45.81 84,713 -0.89(-1.91%)
Sep 20, 2005 47.98 48.21 46.49 46.70 68,573 -1.16(-2.42%)
Sep 19, 2005 48.35 48.35 47.20 47.86 43,434 -0.41(-0.85%)
Sep 16, 2005 47.64 48.35 47.22 48.27 124,276 +0.87(+1.84%)
Sep 15, 2005 48.00 48.15 46.94 47.40 103,070 -0.48(-1.00%)
Sep 14, 2005 45.55 48.16 45.12 47.88 471,000 +2.34(+5.14%)
Sep 13, 2005 45.67 45.96 45.05 45.54 113,929 +0.03(+0.07%)
Sep 12, 2005 45.36 45.90 44.84 45.51 89,865 -0.01(-0.02%)
Sep 09, 2005 45.84 46.15 45.31 45.52 138,063 -0.31(-0.68%)
Sep 08, 2005 46.73 46.73 45.11 45.83 135,075 -1.10(-2.34%)
Sep 07, 2005 47.51 47.76 46.57 46.93 37,955 -0.65(-1.37%)
Sep 06, 2005 45.91 47.89 45.39 47.58 234,557 +1.90(+4.16%)
Sep 02, 2005 46.52 46.55 45.63 45.68 100,645 -0.96(-2.06%)
Sep 01, 2005 47.07 47.08 46.31 46.64 48,293 -0.12(-0.26%)
Aug 31, 2005 46.05 46.84 45.50 46.76 82,526 +0.54(+1.17%)
Aug 30, 2005 45.49 46.37 45.49 46.22 56,146 +0.04(+0.09%)
Aug 29, 2005 45.44 46.20 45.05 46.18 48,079 +0.73(+1.61%)
Aug 26, 2005 46.04 46.04 45.00 45.45 72,991 -0.60(-1.30%)
Aug 25, 2005 46.37 46.99 45.57 46.05 108,904 -0.27(-0.58%)
Aug 24, 2005 45.98 47.79 45.73 46.32 92,538 +0.20(+0.43%)
Aug 23, 2005 45.82 46.40 45.27 46.12 72,416 +0.30(+0.65%)
Aug 22, 2005 46.39 46.39 45.65 45.82 63,666 -0.11(-0.24%)
Aug 19, 2005 45.88 46.15 45.54 45.93 49,541 -0.09(-0.20%)
Aug 18, 2005 46.54 46.79 45.75 46.02 55,461 -0.81(-1.73%)
Aug 17, 2005 46.75 47.19 46.19 46.83 38,696 +0.27(+0.58%)
Aug 16, 2005 48.00 48.03 46.32 46.56 76,893 -1.60(-3.32%)
Aug 15, 2005 47.00 48.36 46.24 48.16 59,050 +1.10(+2.34%)
Aug 12, 2005 47.76 47.77 46.32 47.06 81,467 -0.93(-1.94%)
Aug 11, 2005 46.73 48.12 46.55 47.99 92,022 +1.18(+2.52%)
Aug 10, 2005 47.67 47.87 46.33 46.81 75,163 -0.65(-1.37%)
Aug 09, 2005 47.62 48.12 46.93 47.46 69,801 +0.00(+0.00%)
Aug 08, 2005 48.69 48.69 47.05 47.46 53,631 -0.78(-1.62%)
Aug 05, 2005 49.01 49.04 47.76 48.24 59,016 -0.88(-1.79%)
Aug 04, 2005 49.46 50.06 49.04 49.12 69,846 -0.46(-0.93%)
Aug 03, 2005 49.71 49.80 49.12 49.58 94,161 -0.23(-0.46%)
Aug 02, 2005 48.19 50.73 48.19 49.81 163,430 +1.43(+2.96%)
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.