Costar Group Inc (NQ: CSGP )

93.80 USD +1.45 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 38.15 38.22 37.63 37.93 85,014 -0.43(-1.12%)
Aug 28, 2009 39.08 39.30 38.19 38.36 46,979 -0.33(-0.85%)
Aug 27, 2009 39.10 39.13 38.14 38.69 231,142 -0.42(-1.07%)
Aug 26, 2009 39.02 39.23 38.77 39.11 59,848 -0.14(-0.36%)
Aug 25, 2009 39.73 39.95 39.14 39.25 87,966 -0.28(-0.71%)
Aug 24, 2009 39.47 39.99 39.25 39.53 135,888 +0.17(+0.43%)
Aug 21, 2009 37.93 39.55 37.55 39.36 176,950 +1.86(+4.96%)
Aug 20, 2009 37.14 37.65 36.94 37.50 183,536 +0.39(+1.05%)
Aug 19, 2009 35.93 37.53 35.93 37.11 222,953 +0.86(+2.37%)
Aug 18, 2009 36.14 36.55 35.82 36.25 81,646 +0.35(+0.97%)
Aug 17, 2009 35.54 36.95 35.39 35.90 104,350 -0.23(-0.64%)
Aug 14, 2009 36.21 36.28 35.75 36.13 217,740 -0.24(-0.66%)
Aug 13, 2009 36.89 36.89 36.11 36.37 86,142 -0.44(-1.20%)
Aug 12, 2009 36.37 37.26 36.32 36.81 72,706 +0.36(+0.99%)
Aug 11, 2009 36.76 37.01 36.19 36.45 87,850 -0.60(-1.62%)
Aug 10, 2009 36.44 37.37 36.44 37.05 58,664 +0.28(+0.76%)
Aug 07, 2009 36.63 37.08 35.99 36.77 122,767 +0.74(+2.05%)
Aug 06, 2009 36.36 36.76 35.97 36.03 84,714 -0.29(-0.80%)
Aug 05, 2009 37.13 37.13 35.91 36.32 56,121 -0.68(-1.84%)
Aug 04, 2009 36.55 37.14 36.55 37.00 215,737 +0.10(+0.27%)
Aug 03, 2009 36.81 36.92 36.03 36.90 189,750 +0.17(+0.46%)
Jul 31, 2009 36.83 37.45 36.63 36.73 233,730 -0.35(-0.94%)
Jul 30, 2009 36.96 37.53 36.45 37.08 227,630 +0.44(+1.20%)
Jul 29, 2009 36.18 36.90 36.00 36.64 503,524 +0.46(+1.27%)
Jul 28, 2009 35.30 36.40 34.75 36.18 194,815 +0.83(+2.35%)
Jul 27, 2009 34.49 35.51 33.78 35.35 280,187 +0.71(+2.05%)
Jul 24, 2009 33.69 34.72 33.69 34.64 248,041 +0.67(+1.97%)
Jul 23, 2009 35.86 35.86 33.73 33.97 886,601 -2.02(-5.61%)
Jul 22, 2009 36.50 36.88 35.79 35.99 210,700 -0.57(-1.56%)
Jul 21, 2009 36.80 36.80 36.21 36.56 100,249 +0.05(+0.14%)
Jul 20, 2009 36.77 37.97 36.34 36.51 185,833 +0.03(+0.08%)
Jul 17, 2009 37.52 37.52 36.24 36.48 143,593 -0.94(-2.51%)
Jul 16, 2009 37.13 37.59 36.92 37.42 99,526 +0.17(+0.46%)
Jul 15, 2009 36.48 37.39 36.27 37.25 179,221 +1.13(+3.13%)
Jul 14, 2009 36.45 36.73 35.82 36.12 153,523 -0.46(-1.26%)
Jul 13, 2009 36.00 37.06 35.60 36.58 217,984 -0.66(-1.77%)
Jul 10, 2009 37.25 37.54 36.56 37.24 60,034 -0.11(-0.29%)
Jul 09, 2009 38.15 38.15 37.29 37.35 116,452 -0.46(-1.22%)
Jul 08, 2009 37.97 38.37 37.81 37.81 720,146 +0.11(+0.29%)
Jul 07, 2009 38.95 38.95 37.60 37.70 237,331 -1.19(-3.06%)
Jul 06, 2009 38.55 39.02 38.30 38.89 189,121 +0.30(+0.78%)
Jul 02, 2009 40.17 40.17 38.27 38.59 252,158 -2.09(-5.14%)
Jul 01, 2009 40.24 40.98 40.00 40.68 227,499 +0.81(+2.03%)
Jun 30, 2009 39.66 40.50 39.62 39.87 230,380 +0.35(+0.89%)
Jun 29, 2009 38.95 39.79 38.80 39.52 140,607 +0.39(+1.00%)
Jun 26, 2009 38.51 39.31 37.79 39.13 428,155 +0.45(+1.16%)
Jun 25, 2009 38.38 38.72 37.99 38.68 112,620 +0.41(+1.07%)
Jun 24, 2009 38.22 38.69 37.55 38.27 136,161 +0.45(+1.19%)
Jun 23, 2009 37.54 38.20 37.54 37.82 114,218 +0.66(+1.78%)
Jun 22, 2009 38.05 38.14 36.98 37.16 183,439 -1.12(-2.93%)
Jun 19, 2009 38.25 38.83 38.00 38.28 318,347 +0.14(+0.37%)
Jun 18, 2009 38.58 38.58 37.90 38.14 117,084 -0.39(-1.01%)
Jun 17, 2009 38.20 39.40 38.09 38.53 160,555 +0.45(+1.18%)
Jun 16, 2009 39.59 39.94 38.08 38.08 89,182 -1.37(-3.47%)
Jun 15, 2009 39.66 40.28 38.87 39.45 84,596 -0.62(-1.55%)
Jun 12, 2009 39.73 40.12 39.37 40.07 103,682 -0.02(-0.05%)
Jun 11, 2009 39.64 40.44 39.64 40.09 79,656 +0.44(+1.11%)
Jun 10, 2009 39.59 39.75 38.81 39.65 172,826 +0.26(+0.66%)
Jun 09, 2009 39.14 39.71 38.88 39.39 74,097 +0.56(+1.44%)
Jun 08, 2009 38.60 39.34 38.21 38.83 132,965 -0.12(-0.31%)
Jun 05, 2009 39.07 39.79 38.57 38.95 166,726 +0.02(+0.05%)
Jun 04, 2009 38.79 39.02 38.30 38.93 78,676 +0.24(+0.62%)
Jun 03, 2009 37.20 38.69 37.01 38.69 217,891 +1.20(+3.20%)
Jun 02, 2009 36.87 37.91 36.87 37.49 117,856 +0.34(+0.92%)
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.