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

Costar Group Inc (NQ: CSGP )

84.65 -0.81 (-0.95%)
Streaming Delayed Price Updated: 1:46 PM EDT, Apr 18, 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 29, 2010 4.970 5.089 4.963 4.966 1,048,140 -0.03(-0.60%)
Oct 28, 2010 5.055 5.096 4.984 4.996 773,470 -0.01(-0.18%)
Oct 27, 2010 4.998 5.025 4.960 5.005 1,264,250 -0.04(-0.71%)
Oct 25, 2010 5.034 5.065 5.000 5.041 699,750 +0.04(+0.74%)
Oct 22, 2010 5.055 5.058 4.963 5.004 1,841,630 -0.06(-1.20%)
Oct 21, 2010 5.197 5.197 4.934 5.065 3,147,940 -0.09(-1.75%)
Oct 20, 2010 5.147 5.189 5.122 5.155 1,378,150 +0.05(+0.96%)
Oct 19, 2010 5.101 5.160 5.075 5.106 845,730 -0.07(-1.43%)
Oct 18, 2010 5.185 5.228 5.109 5.180 1,054,800 +0.00(+0.08%)
Oct 15, 2010 5.085 5.287 5.080 5.176 3,484,330 +0.10(+2.01%)
Oct 14, 2010 5.012 5.098 5.004 5.074 775,760 +0.05(+0.91%)
Oct 13, 2010 4.908 5.045 4.900 5.028 1,634,190 +0.14(+2.91%)
Oct 12, 2010 4.883 4.906 4.840 4.886 637,100 -0.02(-0.41%)
Oct 11, 2010 4.928 4.939 4.881 4.906 563,480 -0.03(-0.51%)
Oct 08, 2010 4.911 4.966 4.884 4.931 1,240,420 +0.02(+0.39%)
Oct 07, 2010 4.951 4.958 4.895 4.912 402,370 -0.01(-0.18%)
Oct 06, 2010 4.947 4.971 4.895 4.921 1,187,770 -0.05(-1.09%)
Oct 05, 2010 4.930 4.976 4.911 4.975 1,836,640 +0.08(+1.57%)
Oct 04, 2010 4.900 4.941 4.867 4.898 823,710 -0.04(-0.75%)
Oct 01, 2010 4.921 4.965 4.843 4.935 618,870 +0.06(+1.31%)
Sep 30, 2010 4.945 4.981 4.816 4.871 1,559,030 -0.08(-1.66%)
Sep 29, 2010 4.881 4.958 4.881 4.953 1,365,340 +0.03(+0.69%)
Sep 28, 2010 4.848 4.927 4.777 4.919 923,410 +0.08(+1.65%)
Sep 27, 2010 4.839 4.848 4.773 4.839 889,760 -0.01(-0.12%)
Sep 24, 2010 4.700 4.859 4.678 4.845 837,660 +0.21(+4.58%)
Sep 23, 2010 4.647 4.687 4.608 4.633 1,118,460 -0.06(-1.30%)
Sep 22, 2010 4.716 4.751 4.617 4.694 468,700 -0.05(-1.01%)
Sep 21, 2010 4.753 4.786 4.730 4.742 822,240 -0.01(-0.21%)
Sep 20, 2010 4.570 4.757 4.570 4.752 1,073,080 +0.19(+4.14%)
Sep 17, 2010 4.520 4.579 4.472 4.563 1,293,550 +0.04(+0.97%)
Sep 15, 2010 4.498 4.540 4.480 4.519 904,040 +0.01(+0.18%)
Sep 14, 2010 4.500 4.544 4.471 4.511 903,130 -0.00(-0.07%)
Sep 13, 2010 4.434 4.526 4.361 4.514 1,173,750 +0.13(+2.87%)
Sep 10, 2010 4.382 4.410 4.357 4.388 467,200 +0.01(+0.18%)
Sep 09, 2010 4.361 4.397 4.344 4.380 625,860 +0.05(+1.15%)
Sep 08, 2010 4.300 4.333 4.287 4.330 468,130 +0.05(+1.22%)
Sep 07, 2010 4.394 4.394 4.263 4.278 559,710 -0.12(-2.82%)
Sep 03, 2010 4.388 4.437 4.356 4.402 495,900 +0.06(+1.41%)
Sep 02, 2010 4.279 4.350 4.264 4.341 582,170 +0.06(+1.50%)
Sep 01, 2010 4.199 4.294 4.178 4.277 691,970 +0.15(+3.63%)
Aug 31, 2010 4.174 4.211 4.118 4.127 740,540 -0.06(-1.32%)
Aug 30, 2010 4.280 4.346 4.180 4.182 517,910 -0.12(-2.72%)
Aug 27, 2010 4.203 4.300 4.155 4.299 944,540 +0.14(+3.39%)
Aug 26, 2010 4.188 4.221 4.157 4.158 430,430 -0.02(-0.43%)
Aug 25, 2010 4.139 4.185 4.084 4.176 960,340 +0.01(+0.34%)
Aug 24, 2010 4.113 4.213 4.074 4.162 888,220 +0.03(+0.65%)
Aug 23, 2010 4.195 4.195 4.133 4.135 518,600 -0.04(-0.98%)
Aug 20, 2010 4.174 4.205 4.154 4.176 1,083,330 -0.00(-0.12%)
Aug 19, 2010 4.233 4.285 4.178 4.181 1,386,310 -0.08(-1.88%)
Aug 18, 2010 4.273 4.300 4.230 4.261 424,800 -0.02(-0.49%)
Aug 17, 2010 4.248 4.336 4.248 4.282 730,360 +0.05(+1.28%)
Aug 16, 2010 4.187 4.253 4.182 4.228 1,876,690 +0.01(+0.17%)
Aug 13, 2010 4.236 4.262 4.189 4.221 681,240 -0.04(-0.99%)
Aug 12, 2010 4.247 4.288 4.191 4.263 807,820 -0.01(-0.26%)
Aug 11, 2010 4.344 4.368 4.265 4.274 1,153,110 -0.14(-3.24%)
Aug 10, 2010 4.445 4.472 4.371 4.417 690,350 -0.07(-1.65%)
Aug 09, 2010 4.411 4.492 4.391 4.491 667,390 +0.11(+2.63%)
Aug 06, 2010 4.330 4.401 4.279 4.376 796,860 -0.01(-0.21%)
Aug 05, 2010 4.399 4.476 4.310 4.385 405,880 -0.06(-1.35%)
Aug 04, 2010 4.422 4.454 4.394 4.445 627,280 +0.04(+0.84%)
Aug 03, 2010 4.446 4.495 4.399 4.408 482,540 -0.05(-1.14%)
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.