Costar Group Inc (NQ: CSGP )

60.63 -1.05 (-1.70%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 8.158 8.182 8.044 8.125 2,512,850 +0.03(+0.33%)
Aug 30, 2012 8.089 8.113 7.959 8.098 1,171,540 -0.02(-0.22%)
Aug 29, 2012 8.138 8.212 8.080 8.116 888,140 -0.00(-0.01%)
Aug 27, 2012 8.093 8.187 8.052 8.117 594,700 +0.09(+1.06%)
Aug 24, 2012 8.213 8.246 8.014 8.032 2,250,570 -0.22(-2.70%)
Aug 23, 2012 8.354 8.408 8.222 8.255 801,220 -0.09(-1.03%)
Aug 22, 2012 8.279 8.360 8.250 8.341 652,990 +0.05(+0.59%)
Aug 21, 2012 8.384 8.471 8.282 8.292 1,734,700 -0.05(-0.56%)
Aug 20, 2012 8.273 8.377 7.915 8.339 1,406,270 +0.07(+0.90%)
Aug 17, 2012 8.160 8.282 8.148 8.265 539,870 +0.08(+1.01%)
Aug 16, 2012 8.154 8.248 8.003 8.182 1,871,170 -0.24(-2.85%)
Aug 15, 2012 8.292 8.430 8.292 8.422 704,220 +0.10(+1.18%)
Aug 14, 2012 8.396 8.418 8.272 8.324 757,760 -0.03(-0.31%)
Aug 13, 2012 8.286 8.352 8.241 8.350 551,390 +0.04(+0.51%)
Aug 10, 2012 8.313 8.335 8.280 8.308 394,550 -0.01(-0.16%)
Aug 09, 2012 8.324 8.331 8.288 8.321 597,880 -0.00(-0.05%)
Aug 08, 2012 8.183 8.379 8.183 8.325 1,080,590 +0.10(+1.19%)
Aug 07, 2012 8.275 8.327 8.218 8.227 1,400,340 -0.05(-0.56%)
Aug 06, 2012 8.254 8.345 8.229 8.273 829,200 +0.01(+0.15%)
Aug 03, 2012 8.059 8.435 8.059 8.261 2,016,390 +0.33(+4.15%)
Aug 02, 2012 7.927 8.004 7.866 7.932 821,490 -0.06(-0.73%)
Aug 01, 2012 8.261 8.275 7.892 7.990 2,416,830 -0.26(-3.19%)
Jul 31, 2012 8.404 8.450 8.248 8.253 1,570,560 -0.17(-1.97%)
Jul 30, 2012 8.577 8.577 8.369 8.419 2,779,410 -0.11(-1.34%)
Jul 27, 2012 8.296 8.563 8.164 8.533 1,584,220 +0.31(+3.76%)
Jul 26, 2012 7.998 8.263 7.848 8.224 3,163,740 +0.37(+4.66%)
Jul 25, 2012 7.903 7.929 7.829 7.858 1,404,160 +0.01(+0.10%)
Jul 24, 2012 7.763 7.872 7.694 7.850 1,591,920 +0.07(+0.91%)
Jul 23, 2012 7.727 7.826 7.707 7.779 842,940 -0.08(-1.06%)
Jul 20, 2012 7.844 7.926 7.800 7.862 1,237,330 -0.07(-0.86%)
Jul 19, 2012 8.008 8.027 7.924 7.930 560,740 -0.08(-0.99%)
Jul 18, 2012 8.006 8.064 7.961 8.009 718,570 -0.00(-0.01%)
Jul 17, 2012 8.023 8.031 7.905 8.010 1,250,640 +0.06(+0.75%)
Jul 16, 2012 7.947 8.020 7.917 7.950 811,720 -0.03(-0.33%)
Jul 13, 2012 7.900 8.012 7.829 7.976 1,053,320 +0.08(+0.96%)
Jul 12, 2012 7.951 7.984 7.868 7.900 1,442,740 -0.11(-1.35%)
Jul 11, 2012 8.069 8.106 7.942 8.008 1,350,270 -0.05(-0.63%)
Jul 10, 2012 8.169 8.169 8.035 8.059 1,658,710 -0.06(-0.71%)
Jul 09, 2012 8.060 8.214 8.007 8.117 1,326,090 +0.03(+0.36%)
Jul 06, 2012 8.263 8.263 7.997 8.088 1,688,350 -0.38(-4.43%)
Jul 05, 2012 8.540 8.552 8.425 8.463 832,060 -0.08(-0.90%)
Jul 03, 2012 8.354 8.552 8.311 8.540 1,009,960 +0.17(+2.02%)
Jul 02, 2012 8.139 8.374 7.974 8.371 2,591,740 +0.25(+3.09%)
Jun 29, 2012 8.052 8.313 8.052 8.120 3,106,560 +0.17(+2.14%)
Jun 28, 2012 7.919 7.967 7.918 7.950 2,913,540 -0.05(-0.61%)
Jun 27, 2012 7.900 8.030 7.900 7.999 1,159,760 +0.10(+1.30%)
Jun 26, 2012 7.729 7.930 7.705 7.896 1,486,440 +0.18(+2.33%)
Jun 25, 2012 7.700 7.737 7.615 7.716 1,255,770 -0.03(-0.44%)
Jun 22, 2012 7.736 7.763 7.702 7.750 2,370,850 +0.03(+0.44%)
Jun 21, 2012 7.786 7.816 7.660 7.716 2,802,060 -0.06(-0.78%)
Jun 20, 2012 7.953 7.953 7.703 7.777 1,714,730 -0.20(-2.47%)
Jun 19, 2012 7.942 7.997 7.886 7.974 2,650,320 +0.07(+0.86%)
Jun 18, 2012 7.801 7.925 7.774 7.906 1,626,020 +0.07(+0.88%)
Jun 15, 2012 7.755 7.933 7.755 7.837 1,873,900 +0.04(+0.55%)
Jun 14, 2012 7.710 7.805 7.673 7.794 1,229,200 +0.10(+1.31%)
Jun 13, 2012 7.823 7.823 7.680 7.693 2,548,340 -0.12(-1.56%)
Jun 12, 2012 7.805 7.841 7.741 7.815 1,879,080 +0.06(+0.79%)
Jun 11, 2012 7.838 7.838 7.734 7.754 2,268,810 +0.03(+0.38%)
Jun 08, 2012 7.609 7.770 7.585 7.725 1,762,980 +0.11(+1.40%)
Jun 07, 2012 7.739 7.812 7.601 7.618 1,952,470 -0.00(-0.01%)
Jun 06, 2012 7.369 7.672 7.369 7.619 1,803,730 +0.27(+3.73%)
Jun 05, 2012 7.214 7.374 7.201 7.345 1,127,650 +0.12(+1.67%)
Jun 04, 2012 7.246 7.317 7.165 7.224 1,821,350 +0.02(+0.29%)
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.