Skip to main content

Costar Group Inc (NQ: CSGP )

96.60 +0.38 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 4.299 4.424 4.248 4.295 990,090 -0.00(-0.12%)
Jan 28, 2005 4.288 4.344 4.269 4.300 630,530 -0.00(-0.05%)
Jan 27, 2005 4.382 4.382 4.294 4.302 657,070 -0.06(-1.47%)
Jan 26, 2005 4.391 4.391 4.298 4.366 878,230 +0.05(+1.14%)
Jan 25, 2005 4.400 4.422 4.298 4.317 1,630,900 -0.05(-1.21%)
Jan 24, 2005 4.355 4.403 4.334 4.370 2,110,780 -0.01(-0.34%)
Jan 21, 2005 4.400 4.414 4.300 4.385 3,487,650 +0.02(+0.44%)
Jan 20, 2005 4.365 4.400 4.352 4.366 881,210 +0.00(+0.02%)
Jan 19, 2005 4.375 4.386 4.357 4.365 415,270 -0.00(-0.09%)
Jan 18, 2005 4.330 4.401 4.330 4.369 733,540 +0.00(+0.11%)
Jan 14, 2005 4.287 4.368 4.287 4.364 564,230 +0.04(+1.04%)
Jan 13, 2005 4.317 4.394 4.311 4.319 1,538,200 -0.03(-0.64%)
Jan 12, 2005 4.342 4.394 4.272 4.347 876,890 -0.00(-0.09%)
Jan 11, 2005 4.346 4.397 4.345 4.351 441,550 -0.03(-0.78%)
Jan 10, 2005 4.310 4.405 4.243 4.385 852,630 +0.15(+3.57%)
Jan 07, 2005 4.388 4.470 4.231 4.234 1,349,210 -0.17(-3.79%)
Jan 06, 2005 4.438 4.499 4.401 4.401 847,200 -0.01(-0.16%)
Jan 05, 2005 4.528 4.578 4.404 4.408 1,665,940 -0.05(-1.05%)
Jan 04, 2005 4.591 4.666 4.441 4.455 1,326,980 -0.17(-3.59%)
Jan 03, 2005 4.600 4.671 4.554 4.621 1,707,230 +0.00(+0.06%)
Dec 31, 2004 4.569 4.635 4.549 4.618 943,000 +0.00(+0.09%)
Dec 30, 2004 4.434 4.640 4.425 4.614 1,097,000 +0.16(+3.50%)
Dec 29, 2004 4.381 4.475 4.381 4.458 735,000 -0.01(-0.13%)
Dec 28, 2004 4.151 4.465 4.151 4.464 1,790,000 +0.28(+6.72%)
Dec 27, 2004 4.284 4.313 4.164 4.183 708,000 -0.08(-1.81%)
Dec 23, 2004 4.202 4.274 4.202 4.260 1,905,000 +0.04(+0.83%)
Dec 22, 2004 4.300 4.315 4.211 4.225 2,183,000 -0.04(-0.98%)
Dec 21, 2004 4.150 4.315 4.139 4.267 1,194,000 +0.13(+3.09%)
Dec 20, 2004 4.185 4.298 4.128 4.139 571,000 -0.08(-2.01%)
Dec 17, 2004 4.274 4.274 4.196 4.224 885,000 -0.01(-0.19%)
Dec 16, 2004 4.239 4.300 4.218 4.232 1,671,000 -0.05(-1.21%)
Dec 15, 2004 4.298 4.298 4.245 4.284 885,000 -0.01(-0.21%)
Dec 14, 2004 4.265 4.296 4.227 4.293 805,000 +0.05(+1.23%)
Dec 13, 2004 4.275 4.275 4.213 4.241 620,000 -0.01(-0.24%)
Dec 10, 2004 4.300 4.300 4.145 4.251 940,000 -0.00(-0.02%)
Dec 09, 2004 4.293 4.297 4.124 4.252 1,723,000 -0.05(-1.21%)
Dec 08, 2004 4.303 4.304 4.236 4.304 477,000 +0.06(+1.41%)
Dec 07, 2004 4.376 4.400 4.242 4.244 1,131,000 -0.16(-3.68%)
Dec 06, 2004 4.400 4.456 4.379 4.406 1,096,000 -0.02(-0.54%)
Dec 03, 2004 4.490 4.561 4.401 4.430 841,000 -0.11(-2.34%)
Dec 02, 2004 4.470 4.548 4.452 4.536 645,000 +0.02(+0.40%)
Dec 01, 2004 4.471 4.568 4.404 4.518 1,063,000 +0.14(+3.15%)
Nov 30, 2004 4.441 4.465 4.363 4.380 840,000 -0.09(-2.08%)
Nov 29, 2004 4.472 4.490 4.359 4.473 1,048,000 +0.09(+2.12%)
Nov 26, 2004 4.433 4.433 4.350 4.380 235,000 -0.04(-0.99%)
Nov 24, 2004 4.295 4.425 4.295 4.424 596,000 +0.09(+2.17%)
Nov 23, 2004 4.203 4.330 4.203 4.330 1,322,000 +0.07(+1.60%)
Nov 22, 2004 4.200 4.266 4.193 4.262 1,389,000 +0.03(+0.78%)
Nov 19, 2004 4.165 4.239 4.164 4.229 802,000 +0.03(+0.81%)
Nov 18, 2004 4.258 4.258 4.174 4.195 842,000 -0.06(-1.43%)
Nov 17, 2004 4.375 4.399 4.231 4.256 1,087,000 -0.08(-1.73%)
Nov 16, 2004 4.265 4.411 4.203 4.331 1,023,000 +0.06(+1.45%)
Nov 15, 2004 4.337 4.385 4.243 4.269 1,390,000 -0.04(-0.97%)
Nov 12, 2004 4.192 4.322 4.192 4.311 871,000 +0.08(+2.01%)
Nov 11, 2004 4.235 4.235 4.167 4.226 908,000 -0.01(-0.19%)
Nov 10, 2004 4.087 4.235 4.087 4.234 1,479,000 +0.08(+1.85%)
Nov 09, 2004 4.058 4.157 4.037 4.157 2,199,000 +0.08(+1.89%)
Nov 08, 2004 4.163 4.164 4.069 4.080 1,939,000 -0.08(-1.97%)
Nov 05, 2004 4.114 4.162 4.075 4.162 1,298,000 +0.06(+1.41%)
Nov 04, 2004 4.004 4.123 4.004 4.104 1,512,000 +0.01(+0.22%)
Nov 03, 2004 4.066 4.133 4.000 4.095 2,363,000 +0.09(+2.27%)
Nov 02, 2004 4.036 4.046 3.991 4.004 2,429,000 +0.04(+0.98%)
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.