Costar Group Inc (NQ: CSGP )

89.02 USD -0.25 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 54.04 54.04 52.67 53.35 203,377 -0.37(-0.69%)
May 30, 2006 54.00 55.64 53.71 53.72 109,225 -1.52(-2.75%)
May 26, 2006 55.36 55.61 54.69 55.24 97,077 +0.17(+0.31%)
May 25, 2006 54.94 55.18 53.39 55.07 313,268 +0.58(+1.06%)
May 24, 2006 54.13 54.88 53.01 54.49 107,724 +0.36(+0.67%)
May 23, 2006 53.55 54.98 52.83 54.13 136,097 +0.94(+1.77%)
May 22, 2006 54.16 54.81 52.51 53.19 203,995 -1.29(-2.37%)
May 19, 2006 54.96 56.00 54.18 54.48 110,059 -0.87(-1.57%)
May 18, 2006 56.32 56.48 54.92 55.35 125,359 -0.65(-1.16%)
May 17, 2006 56.17 56.64 55.21 56.00 90,611 -0.50(-0.88%)
May 16, 2006 56.04 57.12 55.55 56.50 55,041 +0.39(+0.70%)
May 15, 2006 55.17 56.52 54.22 56.11 117,626 +0.52(+0.94%)
May 12, 2006 56.82 57.08 55.59 55.59 49,149 -1.33(-2.34%)
May 11, 2006 57.56 58.33 56.57 56.92 84,030 -0.78(-1.35%)
May 10, 2006 59.12 59.35 57.46 57.70 86,663 -1.37(-2.32%)
May 09, 2006 59.60 60.20 58.90 59.07 150,604 -0.93(-1.55%)
May 08, 2006 59.44 60.14 58.72 60.00 103,624 +0.84(+1.42%)
May 05, 2006 58.54 59.78 58.54 59.16 112,551 +0.51(+0.87%)
May 04, 2006 58.54 58.75 58.06 58.65 123,502 +0.11(+0.19%)
May 03, 2006 56.63 59.38 56.25 58.54 259,831 +1.59(+2.79%)
May 02, 2006 55.86 57.42 55.83 56.95 281,680 +0.90(+1.61%)
May 01, 2006 56.23 57.22 54.90 56.05 169,972 -0.40(-0.71%)
Apr 28, 2006 56.97 57.43 56.03 56.45 219,400 -0.43(-0.76%)
Apr 27, 2006 50.00 58.00 49.08 56.88 361,845 +6.55(+13.03%)
Apr 26, 2006 49.66 50.48 49.25 50.33 50,898 +0.60(+1.20%)
Apr 25, 2006 49.28 49.90 49.09 49.73 38,595 +0.24(+0.48%)
Apr 24, 2006 50.72 50.72 49.13 49.49 101,086 -1.41(-2.77%)
Apr 21, 2006 51.07 51.40 50.25 50.90 52,868 -0.32(-0.62%)
Apr 20, 2006 51.00 51.22 50.30 51.22 99,727 +0.08(+0.16%)
Apr 19, 2006 51.00 51.30 50.46 51.14 93,516 -0.04(-0.08%)
Apr 18, 2006 49.65 51.25 49.55 51.18 98,081 +1.68(+3.39%)
Apr 17, 2006 49.58 49.83 49.10 49.50 67,484 -0.19(-0.38%)
Apr 13, 2006 48.96 49.89 48.89 49.69 71,812 +0.56(+1.14%)
Apr 12, 2006 48.65 49.65 48.17 49.13 84,373 +0.48(+0.99%)
Apr 11, 2006 49.01 49.59 48.01 48.65 89,176 -0.54(-1.10%)
Apr 10, 2006 48.71 49.20 48.41 49.19 93,313 +0.25(+0.51%)
Apr 07, 2006 49.85 49.85 48.75 48.94 133,057 -0.64(-1.29%)
Apr 06, 2006 50.31 50.56 49.44 49.58 170,854 -0.73(-1.45%)
Apr 05, 2006 50.23 50.31 49.02 50.31 142,884 +0.31(+0.62%)
Apr 04, 2006 49.89 50.28 49.56 50.00 107,199 +0.04(+0.08%)
Apr 03, 2006 51.85 51.90 49.88 49.96 123,816 -1.93(-3.72%)
Mar 31, 2006 52.46 52.66 51.33 51.89 234,218 -0.78(-1.48%)
Mar 30, 2006 56.44 56.58 52.47 52.67 214,397 -3.76(-6.66%)
Mar 29, 2006 51.11 56.65 51.11 56.43 355,732 +5.08(+9.89%)
Mar 28, 2006 50.75 51.40 50.32 51.35 81,953 +0.90(+1.78%)
Mar 27, 2006 50.53 50.69 50.20 50.45 58,658 -0.22(-0.43%)
Mar 24, 2006 50.28 50.98 50.03 50.67 70,648 +0.29(+0.58%)
Mar 23, 2006 50.03 50.49 49.76 50.38 87,500 +0.34(+0.68%)
Mar 22, 2006 49.59 50.38 49.59 50.04 152,200 +0.49(+0.99%)
Mar 21, 2006 49.85 50.69 49.47 49.55 82,711 -0.47(-0.94%)
Mar 20, 2006 50.12 50.45 49.69 50.02 154,576 -0.09(-0.18%)
Mar 17, 2006 51.00 51.28 49.90 50.11 206,019 -0.91(-1.78%)
Mar 16, 2006 51.03 51.04 50.60 51.02 69,876 +0.05(+0.10%)
Mar 15, 2006 51.11 51.59 50.75 50.97 69,289 -0.02(-0.04%)
Mar 14, 2006 51.41 51.45 50.64 50.99 102,920 -0.37(-0.72%)
Mar 13, 2006 51.39 52.67 50.92 51.36 140,989 +0.04(+0.08%)
Mar 10, 2006 51.34 51.96 51.00 51.32 28,524 -0.23(-0.45%)
Mar 09, 2006 51.54 52.67 51.00 51.55 79,556 -0.30(-0.58%)
Mar 08, 2006 51.23 52.55 50.87 51.85 60,621 +0.41(+0.80%)
Mar 07, 2006 51.04 52.56 51.04 51.44 56,359 -0.23(-0.45%)
Mar 06, 2006 50.73 52.15 50.40 51.67 81,904 +0.92(+1.81%)
Mar 03, 2006 50.40 51.20 50.21 50.75 72,027 -0.01(-0.02%)
Mar 02, 2006 51.95 51.95 50.49 50.76 74,032 -1.32(-2.53%)
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.