Costar Group Inc (NQ: CSGP )

821.55 USD +10.74 (+1.32%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 48.34 48.79 46.76 47.35 146,667 -0.80(-1.66%)
Oct 30, 2006 46.72 48.32 46.12 48.15 117,767 +1.16(+2.47%)
Oct 27, 2006 45.73 47.13 45.72 46.99 155,093 +1.04(+2.26%)
Oct 26, 2006 45.15 48.81 44.39 45.95 340,436 +0.60(+1.32%)
Oct 25, 2006 44.23 45.55 43.61 45.35 163,806 +0.99(+2.23%)
Oct 24, 2006 46.10 46.32 44.17 44.36 139,999 -2.02(-4.36%)
Oct 23, 2006 44.95 47.74 44.93 46.38 139,183 +1.08(+2.38%)
Oct 20, 2006 46.15 46.15 44.99 45.30 80,161 -0.59(-1.29%)
Oct 19, 2006 45.99 46.65 45.52 45.89 70,858 -0.05(-0.11%)
Oct 18, 2006 46.14 46.62 45.76 45.94 96,778 -0.03(-0.07%)
Oct 17, 2006 44.31 46.13 44.31 45.97 141,814 +1.22(+2.73%)
Oct 16, 2006 43.21 44.75 43.00 44.75 64,083 +1.31(+3.02%)
Oct 13, 2006 43.79 44.14 43.31 43.44 79,151 -0.19(-0.44%)
Oct 12, 2006 42.47 43.63 42.44 43.63 155,367 +1.52(+3.61%)
Oct 11, 2006 43.29 43.62 41.90 42.11 238,594 -1.44(-3.31%)
Oct 10, 2006 43.42 43.59 42.89 43.55 202,040 +0.31(+0.72%)
Oct 09, 2006 43.45 43.86 42.77 43.24 521,813 -0.13(-0.30%)
Oct 06, 2006 44.33 44.34 43.37 43.37 98,192 -1.19(-2.67%)
Oct 05, 2006 43.17 45.22 43.17 44.56 159,815 +1.52(+3.53%)
Oct 04, 2006 41.50 43.29 41.34 43.04 142,343 +1.53(+3.69%)
Oct 03, 2006 41.08 41.65 40.67 41.51 152,537 +0.47(+1.15%)
Oct 02, 2006 41.18 41.34 40.05 41.04 166,170 -0.28(-0.68%)
Sep 29, 2006 40.04 42.02 40.00 41.32 143,195 +1.16(+2.89%)
Sep 28, 2006 40.27 40.74 40.00 40.16 59,003 +0.16(+0.40%)
Sep 27, 2006 39.44 40.11 39.36 40.00 76,850 +0.26(+0.65%)
Sep 26, 2006 39.66 39.87 38.91 39.74 75,626 -0.04(-0.10%)
Sep 25, 2006 38.71 40.00 38.15 39.78 54,776 +1.08(+2.79%)
Sep 22, 2006 39.52 39.57 37.45 38.70 78,782 -1.01(-2.54%)
Sep 21, 2006 39.40 40.45 39.27 39.71 60,554 +0.52(+1.33%)
Sep 20, 2006 41.11 41.27 38.79 39.19 136,550 -1.60(-3.92%)
Sep 19, 2006 41.30 41.30 39.55 40.79 61,167 -0.35(-0.85%)
Sep 18, 2006 41.44 41.70 40.77 41.14 62,355 -0.61(-1.46%)
Sep 15, 2006 41.34 42.24 41.14 41.75 231,768 +0.76(+1.85%)
Sep 14, 2006 40.98 41.12 40.74 40.99 37,764 -0.20(-0.49%)
Sep 13, 2006 40.95 41.25 39.87 41.19 60,729 +0.12(+0.29%)
Sep 12, 2006 39.99 41.36 39.58 41.07 69,655 +1.00(+2.50%)
Sep 11, 2006 39.45 40.43 39.33 40.07 51,434 +0.58(+1.47%)
Sep 08, 2006 39.65 40.01 39.40 39.49 33,875 +0.03(+0.08%)
Sep 07, 2006 38.86 40.04 38.84 39.46 108,300 +0.34(+0.87%)
Sep 06, 2006 40.21 40.69 39.12 39.12 64,649 -1.37(-3.38%)
Sep 05, 2006 40.83 41.00 39.57 40.49 82,301 -0.18(-0.44%)
Sep 01, 2006 40.84 41.03 40.48 40.67 41,833 +0.39(+0.97%)
Aug 31, 2006 39.65 41.00 39.29 40.28 109,956 +0.60(+1.51%)
Aug 30, 2006 39.82 41.01 39.39 39.68 55,118 -0.59(-1.47%)
Aug 29, 2006 39.73 40.44 38.99 40.27 40,708 +0.73(+1.85%)
Aug 28, 2006 39.51 40.20 39.09 39.54 119,102 -0.04(-0.10%)
Aug 25, 2006 38.55 40.21 38.01 39.58 66,867 +1.06(+2.75%)
Aug 24, 2006 39.24 39.42 38.01 38.52 73,590 -0.54(-1.38%)
Aug 23, 2006 40.47 40.68 39.05 39.06 43,802 -1.27(-3.15%)
Aug 22, 2006 39.92 40.71 39.25 40.33 28,707 +0.43(+1.08%)
Aug 21, 2006 40.29 40.55 39.66 39.90 43,280 -0.61(-1.51%)
Aug 18, 2006 42.12 42.12 40.36 40.51 103,963 -1.40(-3.34%)
Aug 17, 2006 41.80 42.39 41.56 41.91 71,627 +0.39(+0.94%)
Aug 16, 2006 40.59 41.86 40.58 41.52 137,225 +1.45(+3.62%)
Aug 15, 2006 39.50 40.62 39.50 40.07 99,320 +1.00(+2.56%)
Aug 14, 2006 39.14 39.41 38.86 39.07 210,224 +0.23(+0.59%)
Aug 11, 2006 39.06 39.06 37.53 38.84 200,640 -0.22(-0.56%)
Aug 10, 2006 38.85 39.26 38.21 39.06 215,984 +0.04(+0.10%)
Aug 09, 2006 40.99 40.99 39.01 39.02 107,234 -1.56(-3.84%)
Aug 08, 2006 40.58 41.16 40.03 40.58 170,742 +0.00(+0.00%)
Aug 07, 2006 40.60 41.43 40.55 40.58 247,801 -0.42(-1.02%)
Aug 04, 2006 41.61 41.91 40.65 41.00 160,363 -0.20(-0.49%)
Aug 03, 2006 40.85 41.53 40.85 41.20 178,025 -0.27(-0.65%)
Aug 02, 2006 43.09 43.14 40.81 41.47 234,372 -1.56(-3.63%)
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.