Costar Group Inc (NQ: CSGP )

89.27 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2005 47.58 49.23 47.28 48.38 149,127 +0.88(+1.85%)
Jul 29, 2005 47.15 47.82 46.43 47.50 118,797 +0.34(+0.72%)
Jul 28, 2005 46.38 47.47 45.98 47.16 133,239 +0.60(+1.29%)
Jul 27, 2005 45.87 46.68 45.56 46.56 97,347 +1.06(+2.33%)
Jul 26, 2005 44.97 46.15 44.93 45.50 207,705 -0.70(-1.52%)
Jul 25, 2005 47.45 47.45 45.78 46.20 144,106 -1.38(-2.90%)
Jul 22, 2005 47.30 47.90 45.03 47.58 284,484 -0.07(-0.15%)
Jul 21, 2005 46.70 48.15 46.38 47.65 183,474 +0.64(+1.36%)
Jul 20, 2005 46.42 47.15 46.09 47.01 151,285 +0.33(+0.71%)
Jul 19, 2005 45.66 47.10 45.44 46.68 82,338 +1.18(+2.59%)
Jul 18, 2005 46.11 46.11 45.45 45.50 48,344 -0.79(-1.71%)
Jul 15, 2005 45.70 46.83 45.70 46.29 33,955 +0.14(+0.30%)
Jul 14, 2005 46.52 46.64 46.15 46.15 79,534 -0.14(-0.30%)
Jul 13, 2005 46.54 46.54 46.09 46.29 55,372 -0.23(-0.49%)
Jul 12, 2005 46.73 46.86 46.30 46.52 66,553 -0.26(-0.56%)
Jul 11, 2005 45.76 46.79 45.76 46.78 118,374 +0.81(+1.76%)
Jul 08, 2005 45.17 46.23 44.54 45.97 136,842 +0.89(+1.97%)
Jul 07, 2005 44.55 45.37 44.55 45.08 88,260 +0.27(+0.60%)
Jul 06, 2005 46.14 46.45 44.76 44.81 177,127 -1.23(-2.67%)
Jul 05, 2005 44.75 46.05 44.69 46.04 69,300 +1.17(+2.61%)
Jul 01, 2005 43.70 44.93 43.60 44.87 77,400 +1.27(+2.91%)
Jun 30, 2005 44.26 44.86 43.34 43.60 115,666 -0.54(-1.22%)
Jun 29, 2005 44.63 44.93 43.75 44.14 144,294 -0.46(-1.03%)
Jun 28, 2005 43.22 45.00 42.92 44.60 160,295 +1.87(+4.38%)
Jun 27, 2005 42.40 43.10 42.20 42.73 86,206 +0.02(+0.05%)
Jun 24, 2005 43.63 43.84 42.00 42.71 130,446 -0.99(-2.27%)
Jun 23, 2005 45.00 45.22 43.52 43.70 81,840 -1.61(-3.55%)
Jun 22, 2005 44.94 45.77 44.85 45.31 74,530 +0.45(+1.00%)
Jun 21, 2005 44.60 45.12 43.61 44.86 93,052 +0.51(+1.15%)
Jun 20, 2005 44.96 44.96 44.34 44.35 54,659 -0.51(-1.14%)
Jun 17, 2005 44.68 45.07 44.29 44.86 131,170 +0.35(+0.79%)
Jun 16, 2005 42.93 44.51 42.93 44.51 62,280 +1.26(+2.91%)
Jun 15, 2005 43.16 43.53 42.48 43.25 73,114 -0.16(-0.37%)
Jun 14, 2005 42.30 43.54 41.97 43.41 100,953 +1.17(+2.77%)
Jun 13, 2005 41.78 42.29 41.68 42.24 55,080 +0.29(+0.69%)
Jun 10, 2005 41.77 41.99 41.50 41.95 60,166 -0.19(-0.45%)
Jun 09, 2005 41.75 42.14 41.75 42.14 31,819 +0.33(+0.79%)
Jun 08, 2005 41.80 41.92 41.68 41.81 72,640 +0.07(+0.17%)
Jun 07, 2005 41.45 41.87 41.28 41.74 87,006 +0.29(+0.70%)
Jun 06, 2005 41.77 41.77 41.09 41.45 67,071 -0.13(-0.31%)
Jun 03, 2005 41.67 41.67 41.25 41.58 71,129 -0.15(-0.36%)
Jun 02, 2005 41.31 41.81 40.82 41.73 77,058 +0.36(+0.87%)
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.