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 (%)
Nov 30, 2009 3.937 3.983 3.862 3.973 1,043,500 +0.04(+1.04%)
Nov 27, 2009 3.943 4.015 3.922 3.932 424,630 -0.16(-3.89%)
Nov 25, 2009 4.109 4.141 4.085 4.091 414,850 -0.01(-0.29%)
Nov 24, 2009 4.154 4.154 4.071 4.103 1,235,890 -0.06(-1.46%)
Nov 23, 2009 4.100 4.166 4.056 4.164 2,237,460 +0.12(+2.89%)
Nov 20, 2009 4.021 4.061 4.018 4.047 774,010 -0.01(-0.32%)
Nov 19, 2009 4.090 4.113 4.024 4.060 1,337,120 -0.07(-1.72%)
Nov 18, 2009 4.214 4.214 4.100 4.131 512,920 -0.08(-1.78%)
Nov 17, 2009 4.171 4.209 4.153 4.206 935,320 +0.01(+0.19%)
Nov 16, 2009 4.136 4.240 4.136 4.198 1,587,580 +0.10(+2.32%)
Nov 13, 2009 4.051 4.138 4.006 4.103 690,480 +0.08(+2.04%)
Nov 12, 2009 4.107 4.123 4.014 4.021 533,560 -0.08(-1.97%)
Nov 11, 2009 4.123 4.133 4.069 4.102 378,440 +0.03(+0.66%)
Nov 10, 2009 4.059 4.151 4.052 4.075 1,066,450 -0.02(-0.42%)
Nov 09, 2009 4.001 4.095 3.935 4.092 1,034,030 +0.13(+3.23%)
Nov 06, 2009 3.935 3.995 3.927 3.964 479,590 -0.00(-0.05%)
Nov 05, 2009 3.944 3.971 3.911 3.966 1,185,170 +0.07(+1.72%)
Nov 04, 2009 3.887 3.941 3.829 3.899 1,986,010 +0.02(+0.54%)
Nov 03, 2009 3.797 3.878 3.789 3.878 1,334,620 +0.04(+1.12%)
Nov 02, 2009 3.894 3.894 3.777 3.835 2,035,900 -0.05(-1.21%)
Oct 30, 2009 3.899 3.993 3.829 3.882 1,910,950 -0.06(-1.47%)
Oct 29, 2009 3.984 3.984 3.927 3.940 997,630 +0.00(+0.13%)
Oct 28, 2009 4.025 4.090 3.934 3.935 2,067,930 -0.12(-2.89%)
Oct 27, 2009 4.130 4.196 4.043 4.052 2,929,240 -0.05(-1.27%)
Oct 26, 2009 4.095 4.143 4.042 4.104 2,900,610 +0.00(+0.02%)
Oct 23, 2009 4.092 4.136 3.987 4.103 3,252,250 +0.11(+2.75%)
Oct 22, 2009 4.158 4.158 3.897 3.993 5,506,360 -0.17(-4.13%)
Oct 21, 2009 4.178 4.243 4.099 4.165 2,999,860 -0.04(-0.86%)
Oct 20, 2009 4.266 4.366 4.197 4.201 2,639,100 -0.14(-3.23%)
Oct 19, 2009 4.338 4.363 4.292 4.341 1,726,830 +0.03(+0.72%)
Oct 16, 2009 4.348 4.352 4.274 4.310 1,540,280 -0.05(-1.17%)
Oct 15, 2009 4.427 4.427 4.349 4.361 1,109,060 -0.08(-1.85%)
Oct 14, 2009 4.335 4.448 4.300 4.443 1,493,520 +0.14(+3.35%)
Oct 13, 2009 4.300 4.306 4.257 4.299 1,213,320 +0.00(+0.00%)
Oct 12, 2009 4.354 4.396 4.280 4.299 1,203,830 -0.03(-0.67%)
Oct 09, 2009 4.199 4.329 4.187 4.328 815,290 +0.12(+2.90%)
Oct 08, 2009 4.181 4.235 4.155 4.206 1,923,860 +0.04(+0.96%)
Oct 07, 2009 4.163 4.216 4.142 4.166 1,190,580 +0.00(+0.00%)
Oct 06, 2009 4.073 4.166 3.991 4.166 969,740 +0.13(+3.17%)
Oct 05, 2009 3.968 4.040 3.886 4.038 1,334,120 +0.09(+2.36%)
Oct 02, 2009 3.910 3.992 3.813 3.945 862,320 +0.01(+0.31%)
Oct 01, 2009 4.112 4.112 3.932 3.933 2,199,140 -0.19(-4.59%)
Sep 30, 2009 4.161 4.180 4.073 4.122 1,766,920 -0.04(-0.84%)
Sep 29, 2009 4.090 4.169 4.090 4.157 637,350 +0.06(+1.41%)
Sep 28, 2009 4.025 4.167 4.017 4.099 764,400 +0.08(+2.09%)
Sep 25, 2009 3.995 4.055 3.972 4.015 614,060 +0.02(+0.40%)
Sep 24, 2009 4.083 4.083 3.971 3.999 450,780 -0.06(-1.38%)
Sep 23, 2009 4.093 4.106 4.013 4.055 713,330 -0.02(-0.49%)
Sep 22, 2009 4.049 4.114 4.049 4.075 491,550 +0.01(+0.34%)
Sep 21, 2009 4.084 4.114 4.050 4.061 460,140 -0.05(-1.22%)
Sep 18, 2009 4.132 4.132 4.046 4.111 1,173,890 -0.03(-0.60%)
Sep 17, 2009 4.035 4.142 4.033 4.136 1,092,360 +0.11(+2.60%)
Sep 16, 2009 3.893 4.031 3.883 4.031 1,108,640 +0.12(+2.99%)
Sep 15, 2009 3.912 3.931 3.869 3.914 310,260 -0.02(-0.43%)
Sep 14, 2009 3.827 3.934 3.823 3.931 430,190 +0.07(+1.71%)
Sep 11, 2009 3.856 3.882 3.831 3.865 383,260 +0.00(+0.05%)
Sep 10, 2009 3.823 3.864 3.786 3.863 310,500 +0.02(+0.65%)
Sep 09, 2009 3.778 3.845 3.770 3.838 588,770 +0.07(+1.83%)
Sep 08, 2009 3.737 3.771 3.690 3.769 913,710 +0.07(+1.86%)
Sep 04, 2009 3.638 3.711 3.623 3.700 409,270 +0.03(+0.74%)
Sep 03, 2009 3.684 3.755 3.577 3.673 1,142,100 -0.01(-0.16%)
Sep 02, 2009 3.741 3.755 3.677 3.679 1,004,340 -0.06(-1.60%)
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.