Costar Group Inc (NQ: CSGP )

89.97 USD +0.81 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 51.77 51.83 51.10 51.61 102,215 -0.16(-0.31%)
Feb 27, 2006 51.34 52.05 51.25 51.77 76,557 +0.43(+0.84%)
Feb 24, 2006 51.22 51.59 50.21 51.34 122,308 -0.09(-0.17%)
Feb 23, 2006 51.20 51.75 50.37 51.43 195,920 +0.13(+0.25%)
Feb 22, 2006 48.80 51.82 48.78 51.30 477,458 +2.54(+5.21%)
Feb 21, 2006 47.72 48.86 47.72 48.76 175,793 +0.94(+1.97%)
Feb 17, 2006 47.47 48.50 45.97 47.82 213,426 +1.04(+2.22%)
Feb 16, 2006 49.28 50.75 45.91 46.78 441,500 -3.38(-6.74%)
Feb 15, 2006 49.35 50.60 49.11 50.16 100,305 +0.85(+1.72%)
Feb 14, 2006 49.68 49.72 48.35 49.31 221,280 +0.02(+0.04%)
Feb 13, 2006 49.19 49.93 48.20 49.29 94,373 -0.20(-0.40%)
Feb 10, 2006 49.80 49.99 48.70 49.49 82,843 -0.14(-0.28%)
Feb 09, 2006 50.15 50.21 49.59 49.63 96,211 -0.27(-0.54%)
Feb 08, 2006 50.02 50.32 49.49 49.90 94,342 +0.13(+0.26%)
Feb 07, 2006 50.45 51.01 49.47 49.77 68,634 -1.24(-2.43%)
Feb 06, 2006 50.46 51.01 49.95 51.01 78,121 +0.85(+1.69%)
Feb 03, 2006 49.24 50.66 49.02 50.16 85,041 +0.86(+1.74%)
Feb 02, 2006 50.10 50.65 49.00 49.30 109,245 -1.24(-2.45%)
Feb 01, 2006 49.60 50.71 48.75 50.54 122,884 +0.54(+1.08%)
Jan 31, 2006 50.75 51.03 49.10 50.00 118,723 -1.10(-2.15%)
Jan 30, 2006 50.75 51.45 50.51 51.10 91,605 +0.18(+0.35%)
Jan 27, 2006 50.76 51.44 50.35 50.92 88,459 +0.16(+0.32%)
Jan 26, 2006 49.67 51.15 49.29 50.76 150,286 +1.23(+2.48%)
Jan 25, 2006 49.18 49.60 48.82 49.53 104,068 -0.06(-0.12%)
Jan 24, 2006 48.72 49.72 48.40 49.59 107,531 +0.73(+1.49%)
Jan 23, 2006 47.48 49.28 47.00 48.86 203,445 +1.51(+3.19%)
Jan 20, 2006 48.19 48.19 46.80 47.35 122,121 -0.67(-1.40%)
Jan 19, 2006 47.22 48.06 46.80 48.02 204,479 +1.00(+2.13%)
Jan 18, 2006 46.20 47.18 46.20 47.02 91,765 +0.42(+0.90%)
Jan 17, 2006 46.88 46.88 46.34 46.60 49,751 -0.33(-0.70%)
Jan 13, 2006 46.60 47.08 46.60 46.93 153,717 +0.19(+0.41%)
Jan 12, 2006 45.87 47.15 45.87 46.74 196,100 +0.56(+1.21%)
Jan 11, 2006 45.42 46.37 45.01 46.18 166,206 +0.42(+0.92%)
Jan 10, 2006 44.76 45.85 44.51 45.76 112,141 +0.80(+1.78%)
Jan 09, 2006 45.22 45.45 44.77 44.96 104,521 +0.05(+0.11%)
Jan 06, 2006 43.97 45.19 43.84 44.91 296,664 +1.11(+2.53%)
Jan 05, 2006 43.03 43.91 42.25 43.80 191,955 +0.52(+1.20%)
Jan 04, 2006 43.74 44.37 43.01 43.28 136,756 -0.78(-1.77%)
Jan 03, 2006 43.39 44.06 42.10 44.06 181,275 +0.89(+2.06%)
Dec 30, 2005 44.41 44.41 43.16 43.17 77,430 -1.44(-3.23%)
Dec 29, 2005 44.70 45.00 44.59 44.61 29,325 -0.33(-0.73%)
Dec 28, 2005 45.00 45.02 44.60 44.94 42,000 +0.06(+0.13%)
Dec 27, 2005 45.20 45.74 44.65 44.88 131,000 -0.58(-1.28%)
Dec 23, 2005 45.01 45.67 45.00 45.46 43,412 +0.24(+0.53%)
Dec 22, 2005 45.03 45.81 45.00 45.22 71,477 +0.03(+0.07%)
Dec 21, 2005 45.18 45.80 45.00 45.19 109,532 -0.11(-0.24%)
Dec 20, 2005 44.10 45.79 44.10 45.30 203,030 +1.20(+2.72%)
Dec 19, 2005 44.73 44.73 43.96 44.10 152,904 -0.75(-1.67%)
Dec 16, 2005 45.00 45.47 44.45 44.85 234,369 +0.06(+0.13%)
Dec 15, 2005 44.49 44.92 44.09 44.79 74,871 +0.31(+0.70%)
Dec 14, 2005 44.80 45.20 44.30 44.48 61,541 -0.51(-1.13%)
Dec 13, 2005 45.29 45.50 44.86 44.99 72,996 -0.17(-0.38%)
Dec 12, 2005 45.60 45.81 44.95 45.16 78,775 -0.30(-0.66%)
Dec 09, 2005 45.27 46.02 45.27 45.46 85,261 +0.19(+0.42%)
Dec 08, 2005 45.40 45.76 44.42 45.27 87,600 -0.33(-0.72%)
Dec 07, 2005 45.00 46.27 44.91 45.60 198,465 +0.76(+1.69%)
Dec 06, 2005 46.66 46.66 44.80 44.84 155,390 -1.39(-3.01%)
Dec 05, 2005 46.20 46.88 46.06 46.23 57,339 -0.72(-1.53%)
Dec 02, 2005 47.43 47.98 46.77 46.95 40,533 -0.75(-1.57%)
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.