Costar Group Inc (NQ: CSGP )

878.24 USD -12.21 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 61.55 62.60 60.90 61.53 120,400 -0.89(-1.43%)
Oct 28, 2011 63.92 64.41 62.14 62.42 125,327 -1.47(-2.30%)
Oct 27, 2011 60.27 64.30 58.48 63.89 257,660 +5.86(+10.10%)
Oct 26, 2011 57.55 58.43 55.56 58.03 143,974 +1.74(+3.09%)
Oct 25, 2011 57.34 57.63 56.16 56.29 97,044 -1.56(-2.70%)
Oct 24, 2011 56.02 58.00 56.02 57.85 73,491 +1.86(+3.32%)
Oct 21, 2011 55.29 56.12 54.98 55.99 69,580 +1.38(+2.53%)
Oct 20, 2011 54.85 54.85 53.05 54.61 66,161 -0.10(-0.18%)
Oct 19, 2011 55.83 56.54 54.35 54.71 64,724 -1.19(-2.13%)
Oct 18, 2011 53.98 56.20 53.39 55.90 117,767 +2.14(+3.98%)
Oct 17, 2011 55.18 55.23 53.49 53.76 107,098 -1.91(-3.43%)
Oct 14, 2011 54.91 55.89 54.29 55.67 64,141 +1.28(+2.35%)
Oct 13, 2011 54.05 54.82 53.30 54.39 45,676 +0.07(+0.13%)
Oct 12, 2011 53.66 54.73 53.26 54.32 87,326 +1.03(+1.93%)
Oct 11, 2011 52.08 53.66 51.20 53.29 103,110 +0.73(+1.39%)
Oct 10, 2011 52.41 52.84 51.74 52.56 127,844 +1.14(+2.22%)
Oct 07, 2011 52.29 53.05 50.63 51.42 99,194 -0.62(-1.19%)
Oct 06, 2011 51.98 52.37 51.46 52.04 175,012 -0.14(-0.27%)
Oct 05, 2011 52.20 53.62 51.55 52.18 132,134 +0.00(+0.00%)
Oct 04, 2011 48.88 52.22 48.71 52.18 171,612 +2.96(+6.01%)
Oct 03, 2011 51.53 52.45 49.21 49.22 207,133 -2.75(-5.29%)
Sep 30, 2011 51.41 52.61 51.20 51.97 156,236 -0.23(-0.44%)
Sep 29, 2011 52.58 53.49 50.47 52.20 77,235 +0.80(+1.56%)
Sep 28, 2011 53.90 53.99 51.39 51.40 106,113 -2.61(-4.83%)
Sep 27, 2011 52.55 55.08 52.42 54.01 134,576 +2.48(+4.81%)
Sep 26, 2011 51.37 51.54 49.56 51.53 79,465 +0.57(+1.12%)
Sep 23, 2011 50.51 51.14 49.72 50.96 164,224 +0.42(+0.83%)
Sep 22, 2011 50.39 51.59 49.37 50.54 165,731 -1.44(-2.77%)
Sep 21, 2011 53.96 54.58 51.87 51.98 237,386 -2.08(-3.85%)
Sep 20, 2011 54.26 55.82 53.81 54.06 128,089 +0.02(+0.04%)
Sep 19, 2011 53.17 54.13 52.86 54.04 144,479 -0.14(-0.26%)
Sep 16, 2011 54.03 54.50 53.42 54.18 201,646 +0.62(+1.16%)
Sep 15, 2011 53.10 53.76 52.26 53.56 140,496 +1.46(+2.80%)
Sep 14, 2011 51.34 52.81 50.04 52.10 157,216 +1.12(+2.20%)
Sep 13, 2011 50.08 51.34 50.01 50.98 137,618 +0.99(+1.98%)
Sep 12, 2011 48.33 50.05 48.33 49.99 134,055 +0.80(+1.63%)
Sep 09, 2011 50.21 50.33 48.05 49.19 190,203 -1.55(-3.05%)
Sep 08, 2011 51.05 51.74 50.22 50.74 113,121 -0.70(-1.36%)
Sep 07, 2011 49.51 51.61 48.64 51.44 147,378 +2.71(+5.56%)
Sep 06, 2011 47.91 48.86 47.32 48.73 220,045 +0.37(+0.77%)
Sep 02, 2011 49.73 49.84 48.31 48.36 195,949 -2.25(-4.45%)
Sep 01, 2011 51.08 52.07 50.26 50.61 180,259 -0.57(-1.11%)
Aug 31, 2011 50.54 51.23 49.49 51.18 193,466 +1.05(+2.09%)
Aug 30, 2011 49.68 50.50 48.36 50.13 172,221 +0.04(+0.08%)
Aug 29, 2011 49.00 50.40 48.06 50.09 177,761 +1.79(+3.71%)
Aug 26, 2011 47.02 48.49 46.98 48.30 107,265 +0.89(+1.88%)
Aug 25, 2011 49.62 49.62 47.23 47.41 120,220 -1.80(-3.66%)
Aug 24, 2011 48.94 49.77 47.81 49.21 104,026 +0.31(+0.63%)
Aug 23, 2011 46.70 48.95 46.68 48.90 196,592 +2.20(+4.71%)
Aug 22, 2011 48.87 49.43 46.41 46.70 145,855 -0.95(-1.99%)
Aug 19, 2011 46.71 48.67 46.68 47.65 185,812 +0.23(+0.49%)
Aug 18, 2011 49.73 49.73 47.02 47.42 257,972 -3.84(-7.49%)
Aug 17, 2011 51.91 51.95 50.90 51.26 104,741 -0.32(-0.62%)
Aug 16, 2011 50.87 52.09 50.27 51.58 212,509 +0.26(+0.51%)
Aug 15, 2011 49.65 51.32 49.48 51.32 174,877 +2.01(+4.08%)
Aug 12, 2011 48.61 49.51 47.45 49.31 126,193 +1.10(+2.28%)
Aug 11, 2011 47.19 48.67 47.00 48.21 553,303 +1.26(+2.68%)
Aug 10, 2011 49.24 49.26 46.89 46.95 405,588 -3.33(-6.62%)
Aug 09, 2011 51.15 54.30 48.59 50.28 604,608 -1.58(-3.05%)
Aug 08, 2011 54.03 55.84 51.86 51.86 405,042 -4.10(-7.33%)
Aug 05, 2011 56.28 57.39 54.64 55.96 437,769 +0.33(+0.59%)
Aug 04, 2011 56.43 56.78 55.59 55.63 253,930 -1.71(-2.98%)
Aug 03, 2011 57.51 58.03 56.13 57.34 109,532 +0.11(+0.19%)
Aug 02, 2011 58.74 59.41 57.19 57.23 170,385 -1.81(-3.07%)
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.