Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Costar Group Inc (NQ: CSGP )

84.26 +0.08 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 5.558 5.794 5.526 5.750 2,628,840 +0.22(+4.07%)
Oct 30, 2007 5.675 5.778 5.504 5.525 2,742,790 -0.17(-3.07%)
Oct 29, 2007 5.810 5.900 5.670 5.700 3,933,790 -0.08(-1.30%)
Oct 26, 2007 5.836 5.928 5.674 5.775 3,012,730 +0.04(+0.70%)
Oct 25, 2007 5.928 6.119 5.700 5.735 5,686,620 -0.39(-6.41%)
Oct 24, 2007 5.892 6.128 5.781 6.128 2,393,650 +0.17(+2.89%)
Oct 23, 2007 5.907 5.976 5.761 5.956 742,780 +0.11(+1.83%)
Oct 22, 2007 5.740 5.877 5.633 5.849 1,196,000 +0.11(+1.85%)
Oct 19, 2007 6.154 6.154 5.732 5.743 1,506,570 -0.42(-6.85%)
Oct 18, 2007 6.053 6.165 6.017 6.165 592,200 +0.09(+1.45%)
Oct 17, 2007 6.108 6.160 5.957 6.077 728,070 +0.04(+0.65%)
Oct 16, 2007 6.014 6.107 5.983 6.038 623,320 +0.02(+0.35%)
Oct 15, 2007 6.042 6.062 5.953 6.017 732,230 -0.03(-0.55%)
Oct 12, 2007 6.048 6.159 5.999 6.050 1,064,330 -0.00(-0.03%)
Oct 11, 2007 6.140 6.288 5.968 6.052 1,773,470 -0.07(-1.13%)
Oct 10, 2007 6.124 6.126 6.048 6.121 1,161,770 -0.04(-0.63%)
Oct 09, 2007 6.147 6.164 6.026 6.160 538,110 +0.06(+1.05%)
Oct 08, 2007 6.071 6.194 6.054 6.096 787,890 -0.00(-0.02%)
Oct 05, 2007 5.975 6.169 5.947 6.097 1,337,460 +0.18(+3.08%)
Oct 04, 2007 5.879 5.975 5.757 5.915 582,170 +0.07(+1.21%)
Oct 03, 2007 5.872 6.053 5.828 5.844 1,623,880 -0.06(-0.95%)
Oct 02, 2007 5.673 5.983 5.617 5.900 4,202,340 +0.25(+4.37%)
Oct 01, 2007 5.347 5.684 5.347 5.653 1,499,220 +0.31(+5.76%)
Sep 28, 2007 5.423 5.461 5.300 5.345 996,450 -0.09(-1.66%)
Sep 27, 2007 5.398 5.460 5.356 5.435 267,050 +0.07(+1.30%)
Sep 26, 2007 5.399 5.465 5.330 5.365 381,200 +0.00(+0.07%)
Sep 25, 2007 5.301 5.409 5.241 5.361 1,055,470 +0.02(+0.30%)
Sep 24, 2007 5.282 5.462 5.282 5.345 1,067,080 +0.05(+0.96%)
Sep 21, 2007 5.305 5.382 5.283 5.294 2,236,110 -0.01(-0.11%)
Sep 20, 2007 5.450 5.450 5.284 5.300 876,740 -0.17(-3.02%)
Sep 19, 2007 5.498 5.524 5.389 5.465 1,023,010 +0.02(+0.33%)
Sep 18, 2007 5.172 5.529 5.090 5.447 2,287,620 +0.30(+5.93%)
Sep 17, 2007 5.271 5.271 5.139 5.142 1,551,020 -0.13(-2.52%)
Sep 14, 2007 5.167 5.313 5.083 5.275 1,515,220 +0.08(+1.46%)
Sep 13, 2007 5.282 5.282 5.184 5.199 1,251,980 -0.05(-0.91%)
Sep 12, 2007 5.077 5.305 5.026 5.247 4,087,530 +0.09(+1.76%)
Sep 11, 2007 5.193 5.241 5.125 5.156 2,355,370 -0.00(-0.02%)
Sep 10, 2007 5.193 5.240 5.049 5.157 691,970 -0.01(-0.27%)
Sep 07, 2007 5.225 5.225 5.145 5.171 1,229,730 -0.13(-2.42%)
Sep 06, 2007 5.437 5.437 5.278 5.299 1,182,010 -0.13(-2.41%)
Sep 05, 2007 5.464 5.487 5.354 5.430 1,508,490 -0.09(-1.65%)
Sep 04, 2007 5.471 5.570 5.470 5.521 793,220 +0.02(+0.33%)
Aug 31, 2007 5.541 5.553 5.454 5.503 796,630 +0.04(+0.71%)
Aug 30, 2007 5.384 5.520 5.370 5.464 796,570 +0.01(+0.20%)
Aug 29, 2007 5.367 5.454 5.284 5.453 1,131,410 +0.11(+2.06%)
Aug 28, 2007 5.417 5.451 5.338 5.343 1,061,500 -0.12(-2.21%)
Aug 27, 2007 5.589 5.589 5.444 5.464 1,838,480 -0.15(-2.74%)
Aug 24, 2007 5.586 5.630 5.538 5.618 1,924,690 +0.02(+0.43%)
Aug 23, 2007 5.793 5.793 5.580 5.594 2,205,210 -0.17(-2.87%)
Aug 22, 2007 5.654 5.770 5.592 5.759 1,210,180 +0.16(+2.78%)
Aug 21, 2007 5.528 5.639 5.512 5.603 693,640 +0.02(+0.30%)
Aug 20, 2007 5.674 5.697 5.502 5.586 951,510 -0.06(-1.13%)
Aug 17, 2007 5.704 5.704 5.553 5.650 2,607,200 +0.17(+3.01%)
Aug 16, 2007 5.594 5.739 5.344 5.485 3,463,780 -0.11(-2.05%)
Aug 15, 2007 5.519 5.712 5.519 5.600 1,972,280 +0.06(+1.12%)
Aug 14, 2007 5.569 5.661 5.526 5.538 2,013,280 -0.02(-0.38%)
Aug 13, 2007 5.658 5.692 5.516 5.559 2,274,910 -0.01(-0.20%)
Aug 10, 2007 5.731 5.840 5.518 5.570 5,237,140 -0.15(-2.66%)
Aug 09, 2007 5.613 6.277 5.613 5.722 6,183,550 +0.02(+0.39%)
Aug 08, 2007 5.568 6.310 5.456 5.700 8,662,450 +0.18(+3.22%)
Aug 07, 2007 5.341 5.585 5.337 5.522 2,141,260 +0.14(+2.60%)
Aug 06, 2007 5.204 5.395 5.182 5.382 2,298,480 +0.21(+4.04%)
Aug 03, 2007 5.147 5.350 5.118 5.173 2,871,940 -0.14(-2.58%)
Aug 02, 2007 5.079 5.313 5.079 5.310 1,962,430 +0.24(+4.73%)
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.