Costar Group Inc (NQ: CSGP )

67.37 USD +1.55 (+2.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 6.485 6.496 6.349 6.362 2,093,530 -0.10(-1.52%)
May 23, 2011 6.647 6.647 6.450 6.460 2,356,420 -0.31(-4.62%)
May 20, 2011 6.814 6.858 6.754 6.773 1,593,100 -0.08(-1.15%)
May 19, 2011 6.900 6.924 6.814 6.851 1,141,380 -0.01(-0.09%)
May 18, 2011 6.900 6.913 6.827 6.858 1,359,710 -0.03(-0.42%)
May 17, 2011 6.995 6.996 6.856 6.887 1,997,800 -0.11(-1.61%)
May 16, 2011 7.119 7.135 6.998 7.000 1,677,030 -0.17(-2.44%)
May 13, 2011 7.301 7.343 7.128 7.175 1,267,570 -0.11(-1.50%)
May 12, 2011 7.020 7.285 6.973 7.284 2,242,920 +0.21(+3.03%)
May 11, 2011 7.064 7.076 6.958 7.070 1,717,980 -0.00(-0.07%)
May 10, 2011 6.993 7.125 6.938 7.075 2,011,160 +0.13(+1.83%)
May 09, 2011 6.863 6.956 6.808 6.948 972,350 +0.08(+1.18%)
May 06, 2011 6.850 6.909 6.805 6.867 1,865,090 +0.04(+0.54%)
May 05, 2011 6.788 6.894 6.698 6.830 1,673,410 -0.01(-0.15%)
May 04, 2011 6.807 6.907 6.788 6.840 1,649,640 +0.04(+0.66%)
May 03, 2011 6.764 6.825 6.680 6.795 1,938,140 +0.00(+0.07%)
May 02, 2011 6.797 6.918 6.772 6.790 3,444,180 -0.01(-0.16%)
Apr 29, 2011 6.505 6.820 6.350 6.801 3,647,300 +0.30(+4.55%)
Apr 28, 2011 6.100 6.609 5.963 6.505 14,270,510 +0.37(+5.98%)
Apr 27, 2011 6.020 6.145 5.963 6.138 989,860 +0.11(+1.88%)
Apr 26, 2011 6.025 6.070 5.957 6.025 1,152,560 +0.03(+0.42%)
Apr 25, 2011 6.064 6.076 5.929 6.000 796,550 -0.08(-1.36%)
Apr 21, 2011 6.157 6.157 6.043 6.083 845,360 -0.02(-0.28%)
Apr 20, 2011 6.071 6.128 6.058 6.100 713,670 +0.10(+1.73%)
Apr 19, 2011 6.061 6.077 5.958 5.996 595,010 -0.04(-0.63%)
Apr 18, 2011 6.077 6.077 6.014 6.034 401,490 -0.13(-2.05%)
Apr 15, 2011 6.044 6.172 6.026 6.160 639,500 +0.09(+1.50%)
Apr 14, 2011 5.971 6.083 5.961 6.069 1,363,880 +0.04(+0.73%)
Apr 13, 2011 6.103 6.119 5.997 6.025 387,310 -0.03(-0.53%)
Apr 12, 2011 6.066 6.091 6.023 6.057 649,260 -0.05(-0.82%)
Apr 11, 2011 6.110 6.142 6.093 6.107 488,000 -0.01(-0.20%)
Apr 08, 2011 6.287 6.287 6.091 6.119 648,860 -0.12(-1.89%)
Apr 07, 2011 6.307 6.347 6.220 6.237 413,890 -0.06(-0.89%)
Apr 06, 2011 6.305 6.394 6.235 6.293 366,700 +0.03(+0.48%)
Apr 05, 2011 6.339 6.339 6.246 6.263 809,610 -0.08(-1.18%)
Apr 04, 2011 6.342 6.406 6.305 6.338 693,890 +0.04(+0.59%)
Apr 01, 2011 6.300 6.346 6.282 6.301 885,760 +0.03(+0.53%)
Mar 31, 2011 6.249 6.325 6.247 6.268 1,264,930 -0.02(-0.33%)
Mar 30, 2011 6.289 6.291 6.141 6.289 1,329,440 +0.11(+1.72%)
Mar 29, 2011 5.995 6.231 5.991 6.183 1,166,850 +0.17(+2.85%)
Mar 28, 2011 6.040 6.100 5.970 6.011 975,870 -0.02(-0.40%)
Mar 25, 2011 5.933 6.072 5.861 6.035 988,530 +0.14(+2.32%)
Mar 24, 2011 6.000 6.000 5.864 5.898 670,740 -0.02(-0.25%)
Mar 23, 2011 5.908 5.924 5.849 5.913 925,590 -0.00(-0.02%)
Mar 22, 2011 5.960 5.977 5.884 5.914 766,500 -0.02(-0.40%)
Mar 21, 2011 5.967 5.984 5.787 5.938 822,270 +0.19(+3.31%)
Mar 18, 2011 5.602 5.768 5.600 5.748 1,720,910 +0.19(+3.42%)
Mar 17, 2011 5.692 5.692 5.553 5.558 452,060 -0.04(-0.68%)
Mar 16, 2011 5.650 5.791 5.565 5.596 1,023,780 -0.07(-1.29%)
Mar 15, 2011 5.541 5.730 5.541 5.669 1,195,910 +0.05(+0.85%)
Mar 14, 2011 5.562 5.652 5.562 5.621 816,910 +0.00(+0.00%)
Mar 11, 2011 5.574 5.649 5.542 5.621 649,450 +0.04(+0.64%)
Mar 10, 2011 5.643 5.643 5.563 5.585 1,009,470 -0.13(-2.34%)
Mar 09, 2011 5.701 5.788 5.688 5.719 1,221,640 -0.01(-0.10%)
Mar 08, 2011 5.594 5.790 5.594 5.724 1,444,290 +0.05(+0.93%)
Mar 07, 2011 5.731 5.744 5.590 5.672 980,350 -0.04(-0.77%)
Mar 04, 2011 5.777 5.782 5.658 5.716 600,350 -0.05(-0.82%)
Mar 03, 2011 5.681 5.798 5.644 5.763 859,260 +0.13(+2.34%)
Mar 02, 2011 5.603 5.683 5.569 5.631 1,293,580 +0.04(+0.81%)
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.