Costar Group Inc (NQ: CSGP )

88.20 USD +0.70 (+0.80%)
Streaming Delayed Price Updated: 12:49 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2006 43.23 43.46 42.00 43.03 177,735 -0.34(-0.78%)
Jul 31, 2006 43.77 44.08 42.93 43.37 449,713 -0.18(-0.41%)
Jul 28, 2006 48.67 48.67 41.80 43.55 1,422,728 -5.20(-10.67%)
Jul 27, 2006 52.98 57.70 46.20 48.75 768,119 -3.30(-6.34%)
Jul 26, 2006 54.56 55.00 51.88 52.05 72,378 -2.97(-5.40%)
Jul 25, 2006 55.06 55.85 54.42 55.02 78,632 +0.15(+0.27%)
Jul 24, 2006 53.64 55.43 53.57 54.87 103,430 +1.23(+2.29%)
Jul 21, 2006 53.67 54.29 52.56 53.64 65,057 -0.32(-0.59%)
Jul 20, 2006 55.55 58.40 53.66 53.96 63,386 -1.31(-2.37%)
Jul 19, 2006 53.63 55.70 53.36 55.27 85,327 +1.67(+3.12%)
Jul 18, 2006 54.11 55.50 52.80 53.60 112,647 -0.32(-0.59%)
Jul 17, 2006 54.97 55.52 53.50 53.92 64,914 -1.19(-2.16%)
Jul 14, 2006 54.88 55.44 53.99 55.11 67,059 +0.13(+0.24%)
Jul 13, 2006 56.31 56.70 54.82 54.98 56,002 -1.48(-2.62%)
Jul 12, 2006 57.32 58.26 56.41 56.46 76,722 -1.23(-2.13%)
Jul 11, 2006 56.99 58.00 55.67 57.69 106,878 +0.47(+0.82%)
Jul 10, 2006 58.31 58.63 56.80 57.22 56,117 -0.86(-1.48%)
Jul 07, 2006 59.31 60.03 58.08 58.08 67,651 -1.74(-2.91%)
Jul 06, 2006 59.79 60.65 59.42 59.82 56,115 -0.21(-0.35%)
Jul 05, 2006 61.00 61.00 59.28 60.03 135,349 -0.54(-0.89%)
Jul 03, 2006 59.41 60.76 59.41 60.57 72,155 +0.74(+1.24%)
Jun 30, 2006 57.80 60.79 57.57 59.83 241,607 +2.45(+4.27%)
Jun 29, 2006 54.78 57.77 54.78 57.38 173,700 +2.74(+5.01%)
Jun 28, 2006 53.69 54.64 52.80 54.64 129,407 +0.92(+1.71%)
Jun 27, 2006 54.60 55.52 53.62 53.72 73,543 -0.81(-1.49%)
Jun 26, 2006 53.56 54.73 53.41 54.53 62,500 +1.18(+2.21%)
Jun 23, 2006 54.05 54.44 52.78 53.35 138,843 -1.65(-3.00%)
Jun 22, 2006 54.40 55.95 54.29 55.00 138,138 +0.14(+0.26%)
Jun 21, 2006 53.85 55.50 53.65 54.86 158,764 +0.93(+1.72%)
Jun 20, 2006 54.55 55.02 53.67 53.93 78,190 -0.97(-1.77%)
Jun 19, 2006 56.17 56.18 54.41 54.90 105,847 -0.84(-1.51%)
Jun 16, 2006 55.68 56.57 55.56 55.74 280,718 -0.20(-0.36%)
Jun 15, 2006 56.35 56.50 55.55 55.94 168,204 -0.13(-0.23%)
Jun 14, 2006 55.92 56.52 55.35 56.07 69,476 +0.21(+0.38%)
Jun 13, 2006 57.93 58.02 55.18 55.86 174,535 -1.22(-2.14%)
Jun 12, 2006 58.81 58.81 56.82 57.08 78,244 -1.79(-3.04%)
Jun 09, 2006 60.70 61.35 58.16 58.87 239,214 -1.68(-2.77%)
Jun 08, 2006 60.96 61.63 58.41 60.55 186,301 -0.66(-1.08%)
Jun 07, 2006 61.09 62.60 60.48 61.21 108,292 -0.01(-0.02%)
Jun 06, 2006 60.28 61.24 59.58 61.22 175,801 +0.94(+1.56%)
Jun 05, 2006 60.62 61.11 59.76 60.28 260,575 -0.22(-0.36%)
Jun 02, 2006 58.25 60.72 56.50 60.50 406,302 +5.89(+10.79%)
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.