Costar Group Inc (NQ: CSGP )

901.53 USD +22.58 (+2.57%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 57.72 57.84 57.32 57.56 165,291 -0.19(-0.33%)
Dec 30, 2010 57.29 58.00 57.03 57.75 103,005 +0.31(+0.54%)
Dec 29, 2010 57.00 57.60 56.98 57.44 95,254 +0.47(+0.82%)
Dec 28, 2010 56.00 57.06 55.55 56.97 138,430 +0.97(+1.73%)
Dec 27, 2010 55.30 56.10 55.00 56.00 64,420 +0.55(+0.99%)
Dec 23, 2010 56.43 56.46 55.36 55.45 47,825 -0.58(-1.04%)
Dec 22, 2010 55.71 56.31 55.71 56.03 158,117 +0.48(+0.86%)
Dec 21, 2010 55.27 55.84 54.96 55.55 85,916 +0.36(+0.65%)
Dec 20, 2010 55.15 55.40 54.60 55.19 66,757 +0.33(+0.60%)
Dec 17, 2010 54.61 55.10 54.45 54.86 289,002 +0.36(+0.66%)
Dec 16, 2010 55.27 55.27 54.28 54.50 175,885 -0.30(-0.55%)
Dec 15, 2010 54.87 55.23 54.57 54.80 165,310 -0.27(-0.49%)
Dec 14, 2010 55.55 56.02 54.90 55.07 145,450 -0.14(-0.25%)
Dec 13, 2010 55.96 56.38 55.21 55.21 72,777 -0.63(-1.13%)
Dec 10, 2010 55.75 56.18 55.37 55.84 70,064 +0.41(+0.74%)
Dec 09, 2010 56.33 56.33 54.94 55.43 122,563 -0.32(-0.57%)
Dec 08, 2010 56.75 57.03 55.50 55.75 121,428 -0.92(-1.63%)
Dec 07, 2010 55.87 57.36 55.67 56.67 134,265 +1.30(+2.36%)
Dec 06, 2010 54.40 55.62 54.16 55.37 83,771 +0.79(+1.45%)
Dec 03, 2010 54.27 54.63 54.25 54.58 73,617 +0.07(+0.13%)
Dec 02, 2010 54.34 55.02 54.29 54.51 79,375 +0.17(+0.31%)
Dec 01, 2010 53.51 54.53 52.57 54.34 107,622 +1.60(+3.03%)
Nov 30, 2010 52.39 52.99 51.84 52.74 89,925 -0.20(-0.38%)
Nov 29, 2010 52.57 53.16 51.96 52.94 35,860 -0.12(-0.23%)
Nov 26, 2010 52.60 53.25 52.60 53.06 15,086 +0.05(+0.09%)
Nov 24, 2010 51.73 53.01 53.01 53.01 48,998 +1.33(+2.57%)
Nov 23, 2010 51.76 52.07 51.00 51.68 39,938 -0.60(-1.15%)
Nov 22, 2010 52.26 52.38 51.50 52.28 96,067 +0.79(+1.53%)
Nov 19, 2010 51.54 51.74 51.28 51.49 95,377 -0.02(-0.04%)
Nov 18, 2010 51.91 52.00 51.36 51.51 88,476 +0.22(+0.43%)
Nov 17, 2010 51.79 51.82 51.09 51.29 102,392 -0.37(-0.72%)
Nov 16, 2010 51.40 51.83 51.02 51.66 113,723 -0.24(-0.46%)
Nov 15, 2010 52.16 52.46 51.84 51.90 49,430 -0.04(-0.08%)
Nov 12, 2010 51.56 52.30 51.56 51.94 60,181 -0.16(-0.31%)
Nov 11, 2010 51.00 52.96 51.00 52.10 329,076 -1.68(-3.12%)
Nov 10, 2010 52.59 53.80 52.40 53.78 101,172 +1.13(+2.15%)
Nov 09, 2010 53.56 53.60 52.44 52.65 78,994 -0.70(-1.31%)
Nov 08, 2010 52.56 53.50 52.56 53.35 95,831 +0.44(+0.83%)
Nov 05, 2010 51.95 53.00 51.95 52.91 139,904 +1.09(+2.10%)
Nov 04, 2010 51.00 51.84 50.75 51.82 117,072 +1.40(+2.78%)
Nov 03, 2010 50.39 50.49 49.52 50.42 83,881 +0.05(+0.10%)
Nov 02, 2010 49.50 50.37 49.26 50.37 120,368 +1.19(+2.42%)
Nov 01, 2010 49.89 50.30 48.79 49.18 109,738 -0.48(-0.97%)
Oct 29, 2010 49.70 50.89 49.63 49.66 104,814 -0.30(-0.60%)
Oct 28, 2010 50.55 50.96 49.84 49.96 77,347 -0.09(-0.18%)
Oct 27, 2010 49.98 50.25 49.60 50.05 126,425 -0.36(-0.71%)
Oct 25, 2010 50.34 50.65 50.00 50.41 69,975 +0.37(+0.74%)
Oct 22, 2010 50.55 50.58 49.63 50.04 184,163 -0.61(-1.20%)
Oct 21, 2010 51.97 51.97 49.34 50.65 314,794 -0.90(-1.75%)
Oct 20, 2010 51.47 51.89 51.22 51.55 137,815 +0.49(+0.96%)
Oct 19, 2010 51.01 51.60 50.75 51.06 84,573 -0.74(-1.43%)
Oct 18, 2010 51.85 52.28 51.09 51.80 105,480 +0.04(+0.08%)
Oct 15, 2010 50.85 52.87 50.80 51.76 348,433 +1.02(+2.01%)
Oct 14, 2010 50.12 50.98 50.04 50.74 77,576 +0.46(+0.91%)
Oct 13, 2010 49.08 50.45 49.00 50.28 163,419 +1.42(+2.91%)
Oct 12, 2010 48.83 49.06 48.40 48.86 63,710 -0.20(-0.41%)
Oct 11, 2010 49.28 49.39 48.81 49.06 56,348 -0.25(-0.51%)
Oct 08, 2010 49.11 49.66 48.84 49.31 124,042 +0.19(+0.39%)
Oct 07, 2010 49.51 49.58 48.95 49.12 40,237 -0.09(-0.18%)
Oct 06, 2010 49.47 49.72 48.95 49.21 118,777 -0.54(-1.09%)
Oct 05, 2010 49.30 49.76 49.11 49.75 183,664 +0.77(+1.57%)
Oct 04, 2010 49.00 49.40 48.67 48.98 82,371 -0.37(-0.75%)
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.